Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.45
-0.03 (-0.12%)
May 19, 2026, 3:25 PM EDT - Market open
EDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.34 | 26.52 | 26.28 | 26.52 | - | 0.14% | 4,182 |
| May 18, 2026 | 26.58 | 26.64 | 26.06 | 26.48 | 26.48 | -0.36% | 4,597 |
| May 15, 2026 | 26.55 | 26.71 | 26.55 | 26.58 | 26.58 | -0.86% | 3,473 |
| May 14, 2026 | 26.77 | 26.83 | 26.70 | 26.81 | 26.81 | 0.61% | 2,854 |
| May 13, 2026 | 26.60 | 26.67 | 26.40 | 26.65 | 26.65 | 0.68% | 2,340 |
| May 12, 2026 | 26.54 | 26.54 | 26.32 | 26.47 | 26.47 | -0.23% | 2,601 |
| May 11, 2026 | 26.45 | 26.59 | 26.42 | 26.53 | 26.53 | 0.16% | 10,139 |
| May 8, 2026 | 26.47 | 26.57 | 26.47 | 26.49 | 26.44 | 0.40% | 6,926 |
| May 7, 2026 | 26.46 | 26.46 | 26.32 | 26.38 | 26.33 | -0.25% | 6,876 |
| May 6, 2026 | 26.38 | 26.45 | 26.37 | 26.45 | 26.40 | 1.00% | 1,735 |
| May 5, 2026 | 26.16 | 26.21 | 26.04 | 26.18 | 26.14 | 0.72% | 8,411 |
| May 4, 2026 | 26.07 | 26.14 | 25.89 | 26.00 | 25.95 | -0.38% | 20,213 |
| May 1, 2026 | 26.16 | 26.20 | 26.05 | 26.10 | 26.00 | 0.20% | 11,435 |
| Apr 30, 2026 | 25.90 | 26.05 | 25.87 | 26.04 | 25.95 | 1.31% | 6,046 |
| Apr 29, 2026 | 25.75 | 25.75 | 25.62 | 25.71 | 25.62 | -0.14% | 2,058 |
| Apr 28, 2026 | 25.76 | 25.77 | 25.71 | 25.74 | 25.65 | -0.53% | 1,854 |
| Apr 27, 2026 | 25.83 | 25.90 | 25.81 | 25.88 | 25.79 | 0.09% | 3,643 |
| Apr 24, 2026 | 25.66 | 25.86 | 25.66 | 25.86 | 25.72 | 0.75% | 737 |
| Apr 23, 2026 | 25.64 | 25.75 | 25.49 | 25.66 | 25.53 | -0.34% | 1,245 |
| Apr 22, 2026 | 25.68 | 25.75 | 25.67 | 25.75 | 25.62 | 1.06% | 609 |
| Apr 21, 2026 | 25.69 | 25.69 | 25.48 | 25.48 | 25.35 | -0.63% | 3,203 |
| Apr 20, 2026 | 25.72 | 25.72 | 25.61 | 25.65 | 25.51 | -0.38% | 2,265 |
| Apr 17, 2026 | 25.57 | 25.75 | 25.57 | 25.74 | 25.57 | 1.01% | 4,642 |
| Apr 16, 2026 | 25.50 | 25.50 | 25.42 | 25.49 | 25.31 | 0.05% | 1,489 |
| Apr 15, 2026 | 25.28 | 25.48 | 25.22 | 25.48 | 25.30 | 0.69% | 2,890 |
| Apr 14, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.13 | 1.09% | 2,493 |
| Apr 13, 2026 | 24.69 | 25.03 | 24.63 | 25.03 | 24.86 | 0.85% | 4,643 |
| Apr 10, 2026 | 24.92 | 24.94 | 24.77 | 24.82 | 24.60 | -0.27% | 2,459 |
| Apr 9, 2026 | 24.76 | 24.91 | 24.76 | 24.89 | 24.67 | 0.72% | 1,293 |
| Apr 8, 2026 | 24.71 | 24.72 | 24.69 | 24.71 | 24.49 | 2.34% | 1,451 |
| Apr 7, 2026 | 24.16 | 24.16 | 24.02 | 24.14 | 23.93 | -0.05% | 2,850 |
| Apr 6, 2026 | 24.12 | 24.19 | 24.10 | 24.15 | 23.94 | 0.30% | 2,433 |
| Apr 2, 2026 | 23.76 | 24.08 | 23.76 | 24.08 | 23.83 | 0.29% | 1,807 |
| Apr 1, 2026 | 23.98 | 24.07 | 23.97 | 24.01 | 23.76 | 0.43% | 3,864 |
| Mar 31, 2026 | 23.54 | 23.91 | 23.54 | 23.91 | 23.66 | 2.64% | 2,475 |
| Mar 30, 2026 | 23.45 | 23.47 | 23.26 | 23.29 | 23.05 | -0.44% | 2,927 |
| Mar 27, 2026 | 23.60 | 23.64 | 23.40 | 23.40 | 23.11 | -1.62% | 3,884 |
| Mar 26, 2026 | 24.08 | 24.14 | 23.78 | 23.78 | 23.50 | -1.69% | 1,480 |
| Mar 25, 2026 | 24.31 | 24.31 | 24.19 | 24.19 | 23.90 | 0.36% | 1,868 |
| Mar 24, 2026 | 24.10 | 24.18 | 24.00 | 24.11 | 23.81 | -0.45% | 3,388 |
| Mar 23, 2026 | 24.31 | 24.45 | 24.17 | 24.21 | 23.92 | 1.27% | 6,278 |
| Mar 20, 2026 | 24.14 | 24.14 | 23.91 | 23.91 | 23.58 | -1.55% | 2,471 |
| Mar 19, 2026 | 24.20 | 24.36 | 24.16 | 24.29 | 23.95 | -0.38% | 5,191 |
| Mar 18, 2026 | 24.63 | 24.63 | 24.38 | 24.38 | 24.04 | -1.15% | 4,575 |
| Mar 17, 2026 | 24.73 | 24.73 | 24.66 | 24.66 | 24.32 | 0.09% | 5,709 |
| Mar 16, 2026 | 24.54 | 24.65 | 24.54 | 24.64 | 24.30 | 1.07% | 8,515 |
| Mar 13, 2026 | 24.62 | 24.62 | 24.38 | 24.38 | 24.00 | -0.42% | 3,703 |
| Mar 12, 2026 | 24.62 | 24.62 | 24.48 | 24.48 | 24.10 | -1.31% | 1,367 |
| Mar 11, 2026 | 27.30 | 27.52 | 24.74 | 24.81 | 24.43 | -0.04% | 3,283 |
| Mar 10, 2026 | 24.98 | 24.98 | 24.82 | 24.82 | 24.44 | -0.16% | 1,181 |