Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.72
+0.33 (1.24%)
Sep 17, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202626.6627.0326.6326.7226.721.24%23,771
Sep 16, 202626.6526.6526.3926.3926.39-0.36%6,685
Sep 15, 202626.5726.5726.4726.4926.49-0.52%3,800
Sep 14, 202626.5026.6826.4926.6326.62-0.29%11,817
Sep 11, 202626.8326.8326.7526.7526.700.64%1,474
Sep 10, 202626.5626.6126.5426.5826.53-0.50%3,677
Sep 9, 202626.7426.8226.6526.7126.66-0.39%6,833
Sep 8, 202626.9826.9826.7826.8226.77-0.66%4,907
Sep 4, 202627.0727.0727.0227.0426.95-0.05%23,982
Sep 3, 202627.0227.1227.0227.0526.961.01%2,559
Sep 2, 202626.6926.8726.6426.7826.690.47%3,175
Sep 1, 202626.6826.8326.6126.6626.57-0.76%2,225
Aug 31, 202626.9026.9026.7626.8626.77-0.22%2,262
Aug 28, 202627.1027.1226.9126.9726.83-0.01%7,136
Aug 27, 202626.9627.0026.8726.9726.830.28%2,980
Aug 26, 202626.8626.9026.7726.9026.760.18%3,065
Aug 25, 202626.8526.9026.7626.8526.710.13%3,219
Aug 24, 202626.7926.8426.6826.8126.68-0.13%5,113
Aug 21, 202626.9026.9126.8026.8926.710.28%2,620
Aug 20, 202626.9026.9026.8226.8226.64-0.68%3,858
Aug 19, 202627.1027.1026.9427.0026.820.09%2,426
Aug 18, 202627.0427.0426.9326.9826.79-0.63%3,263
Aug 17, 202627.2827.2827.1527.1526.96-0.24%12,756
Aug 14, 202627.3127.3127.2127.2627.03-0.14%3,344
Aug 13, 202627.1327.3527.1327.3027.070.51%4,685
Aug 12, 202627.2627.2627.0827.1626.930.40%2,993
Aug 11, 202627.0727.1427.0427.0526.82-0.06%4,684
Aug 10, 202627.0427.2127.0427.0726.84-0.25%7,315
Aug 7, 202627.1327.2327.1327.1926.900.44%3,475
Aug 6, 202627.1327.1327.0527.0726.79-0.20%5,005
Aug 5, 202627.2927.2927.0127.1226.84-0.03%13,187
Aug 4, 202626.8127.1426.8127.1326.851.63%4,439
Aug 3, 202626.5526.8026.5526.6926.421.64%3,933
Jul 31, 202626.3526.4526.3126.3125.99-0.01%14,789
Jul 30, 202626.2326.3826.1526.3126.001.40%3,681
Jul 29, 202626.1026.1625.9525.9525.64-1.30%4,063
Jul 28, 202626.3026.3526.2126.2925.970.54%3,213
Jul 27, 202626.4526.4526.1326.1525.84-0.08%5,022
Jul 24, 202626.1826.3726.1226.2225.860.04%4,428
Jul 23, 202626.3026.3526.1326.2125.84-1.24%7,234
Jul 22, 202626.5026.6226.4826.5326.17-0.06%6,046
Jul 21, 202626.5526.5926.4526.5526.180.73%3,262
Jul 20, 202626.5726.5726.3626.3625.99-0.16%4,140
Jul 17, 202626.4526.5626.3926.4426.04-0.94%7,492
Jul 16, 202626.7726.8226.6526.7026.28-0.35%7,917
Jul 15, 202626.8426.8526.7226.7926.370.22%4,197
Jul 14, 202626.7526.7826.6126.7326.310.35%3,705
Jul 13, 202626.7826.8226.6026.6326.22-0.63%9,746
Jul 10, 202626.8426.9026.7226.8526.390.41%8,898
Jul 9, 202626.6826.8126.6126.7426.280.67%2,289