Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.43
-0.05 (-0.18%)
Jun 8, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202626.5026.6326.4326.4326.43-0.18%10,361
Jun 5, 202626.9026.9226.4826.4826.48-2.40%5,787
Jun 4, 202627.0027.1626.9827.1327.130.35%7,301
Jun 3, 202627.0827.1427.0427.0427.04-0.49%3,556
Jun 2, 202627.1627.1827.1027.1727.170.16%5,570
Jun 1, 202627.0927.1326.9827.1327.130.32%4,734
May 29, 202627.1927.1927.0927.0927.040.14%3,358
May 28, 202626.8627.1126.8627.0527.000.49%5,351
May 27, 202626.9126.9526.8926.9226.870.02%3,083
May 26, 202626.9426.9926.9126.9126.860.56%3,528
May 22, 202626.8826.9026.7726.8126.710.33%5,825
May 21, 202626.6126.7526.4926.7226.620.34%4,633
May 20, 202626.5026.6326.4426.6326.531.05%5,906
May 19, 202626.3426.5226.2826.3526.26-0.51%4,502
May 18, 202626.5826.6426.0626.4826.39-0.18%4,597
May 15, 202626.5526.7126.5526.5826.44-0.86%3,473
May 14, 202626.7726.8326.7026.8126.670.61%2,854
May 13, 202626.6026.6726.4026.6526.510.68%2,340
May 12, 202626.5426.5426.3226.4726.33-0.23%2,601
May 11, 202626.4526.5926.4226.5326.390.34%10,139
May 8, 202626.4726.5726.4726.4926.300.40%6,926
May 7, 202626.4626.4626.3226.3826.20-0.25%6,876
May 6, 202626.3826.4526.3726.4526.261.00%1,735
May 5, 202626.1626.2126.0426.1826.000.72%8,411
May 4, 202626.0726.1425.8926.0025.82-0.21%20,213
May 1, 202626.1626.2026.0526.1025.870.21%11,435
Apr 30, 202625.9026.0525.8726.0425.821.31%6,046
Apr 29, 202625.7525.7525.6225.7125.48-0.13%2,058
Apr 28, 202625.7625.7725.7125.7425.52-0.54%1,854
Apr 27, 202625.8325.9025.8125.8825.660.26%3,643
Apr 24, 202625.6625.8625.6625.8625.590.75%737
Apr 23, 202625.6425.7525.4925.6625.40-0.34%1,245
Apr 22, 202625.6825.7525.6725.7525.491.06%609
Apr 21, 202625.6925.6925.4825.4825.22-0.63%3,203
Apr 20, 202625.7225.7225.6125.6525.38-0.21%2,265
Apr 17, 202625.5725.7525.5725.7425.431.01%4,642
Apr 16, 202625.5025.5025.4225.4925.180.05%1,489
Apr 15, 202625.2825.4825.2225.4825.170.69%2,890
Apr 14, 202625.2025.3025.2025.3025.001.09%2,493
Apr 13, 202624.6925.0324.6325.0324.731.02%4,643
Apr 10, 202624.9224.9424.7724.8224.48-0.27%2,459
Apr 9, 202624.7624.9124.7624.8924.540.72%1,293
Apr 8, 202624.7124.7224.6924.7124.372.34%1,451
Apr 7, 202624.1624.1624.0224.1423.81-0.05%2,850
Apr 6, 202624.1224.1924.1024.1523.820.48%2,433
Apr 2, 202623.7624.0823.7624.0823.710.29%1,807
Apr 1, 202623.9824.0723.9724.0123.640.42%3,864
Mar 31, 202623.5423.9123.5423.9123.542.64%2,475
Mar 30, 202623.4523.4723.2623.2922.93-0.27%2,927
Mar 27, 202623.6023.6423.4023.4023.00-1.62%3,884