Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.44
-0.25 (-0.92%)
Jul 17, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.4526.5626.3926.4426.44-0.94%7,287
Jul 16, 202626.7726.8226.6526.7026.69-0.35%7,871
Jul 15, 202626.8426.8526.7226.7926.790.22%4,190
Jul 14, 202626.7526.7826.6126.7326.730.35%3,659
Jul 13, 202626.7826.8226.6026.6326.63-0.63%9,746
Jul 10, 202626.8426.9026.7226.8526.800.41%8,898
Jul 9, 202626.6826.8126.6126.7426.690.67%2,289
Jul 8, 202626.5726.5926.3226.5626.52-0.30%4,281
Jul 7, 202626.6726.7126.5626.6426.60-0.37%10,621
Jul 6, 202626.7126.8026.6626.7426.690.76%15,909
Jul 2, 202626.6826.7026.4326.5926.49-0.02%10,193
Jul 1, 202626.5626.8226.3926.5926.50-0.28%11,376
Jun 30, 202626.4926.6726.4926.6726.570.83%1,674
Jun 29, 202626.3826.5026.2926.4526.351.04%6,843
Jun 26, 202626.1126.3726.1126.2226.080.04%7,816
Jun 25, 202626.1226.3926.1226.2126.07-0.12%2,190
Jun 24, 202626.3526.4226.2426.2426.11-0.27%4,189
Jun 23, 202626.4526.4626.2926.3226.18-1.26%2,847
Jun 22, 202626.8126.8726.6126.6526.51-0.57%6,365
Jun 18, 202626.6627.7826.6626.8526.671.29%21,128
Jun 17, 202626.7326.8326.5126.5126.33-1.15%3,510
Jun 16, 202626.9826.9926.8226.8226.63-0.36%2,925
Jun 15, 202626.8826.9526.8026.9126.731.57%13,322
Jun 12, 202626.5626.5726.4026.5426.310.45%5,106
Jun 11, 202626.1426.4426.0426.4226.201.55%7,417
Jun 10, 202626.1626.8426.0026.0225.80-1.24%8,348
Jun 9, 202626.5126.6725.8526.3526.12-0.32%10,161
Jun 8, 202626.5026.6326.4326.4326.20-0.01%10,361
Jun 5, 202626.9026.9226.4826.4826.21-2.40%5,810
Jun 4, 202627.0027.1626.9827.1326.850.35%7,305
Jun 3, 202627.0827.1427.0427.0426.76-0.49%3,556
Jun 2, 202627.1627.1827.1027.1726.890.16%5,570
Jun 1, 202627.0927.1326.9827.1326.850.32%4,734
May 29, 202627.1927.1927.0927.0926.760.14%3,358
May 28, 202626.8627.1126.8627.0526.720.49%5,351
May 27, 202626.9126.9526.8926.9226.590.02%3,083
May 26, 202626.9426.9926.9126.9126.590.56%3,528
May 22, 202626.8826.9026.7726.8126.440.33%5,825
May 21, 202626.6126.7526.4926.7226.350.34%4,633
May 20, 202626.5026.6326.4426.6326.261.05%5,906
May 19, 202626.3426.5226.2826.3525.99-0.51%4,502
May 18, 202626.5826.6426.0626.4826.12-0.18%4,597
May 15, 202626.5526.7126.5526.5826.17-0.86%3,473
May 14, 202626.7726.8326.7026.8126.390.61%2,854
May 13, 202626.6026.6726.4026.6526.230.68%2,340
May 12, 202626.5426.5426.3226.4726.06-0.23%2,601
May 11, 202626.4526.5926.4226.5326.120.34%10,139
May 8, 202626.4726.5726.4726.4926.030.40%6,926
May 7, 202626.4626.4626.3226.3825.93-0.25%6,876
May 6, 202626.3826.4526.3726.4525.991.00%1,735