Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
25.86
+0.20 (0.76%)
Apr 24, 2026, 4:00 PM EDT - Market closed
EDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.66 | 25.86 | 25.66 | 25.86 | 25.86 | 0.75% | 699 |
| Apr 23, 2026 | 25.64 | 25.75 | 25.49 | 25.66 | 25.66 | -0.34% | 1,235 |
| Apr 22, 2026 | 25.68 | 25.75 | 25.67 | 25.75 | 25.75 | 1.06% | 558 |
| Apr 21, 2026 | 25.69 | 25.69 | 25.48 | 25.48 | 25.48 | -0.63% | 3,203 |
| Apr 20, 2026 | 25.72 | 25.72 | 25.61 | 25.65 | 25.65 | -0.38% | 2,265 |
| Apr 17, 2026 | 25.57 | 25.75 | 25.57 | 25.74 | 25.70 | 1.01% | 4,642 |
| Apr 16, 2026 | 25.50 | 25.50 | 25.42 | 25.49 | 25.44 | 0.05% | 1,489 |
| Apr 15, 2026 | 25.28 | 25.48 | 25.22 | 25.48 | 25.43 | 0.69% | 2,890 |
| Apr 14, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.26 | 1.09% | 2,493 |
| Apr 13, 2026 | 24.69 | 25.03 | 24.63 | 25.03 | 24.99 | 0.85% | 4,643 |
| Apr 10, 2026 | 24.92 | 24.94 | 24.77 | 24.82 | 24.73 | -0.27% | 2,459 |
| Apr 9, 2026 | 24.76 | 24.91 | 24.76 | 24.89 | 24.80 | 0.72% | 1,293 |
| Apr 8, 2026 | 24.71 | 24.72 | 24.69 | 24.71 | 24.62 | 2.34% | 1,451 |
| Apr 7, 2026 | 24.16 | 24.16 | 24.02 | 24.14 | 24.06 | -0.05% | 2,850 |
| Apr 6, 2026 | 24.12 | 24.19 | 24.10 | 24.15 | 24.07 | 0.30% | 2,433 |
| Apr 2, 2026 | 23.76 | 24.08 | 23.76 | 24.08 | 23.96 | 0.29% | 1,807 |
| Apr 1, 2026 | 23.98 | 24.07 | 23.97 | 24.01 | 23.89 | 0.43% | 3,864 |
| Mar 31, 2026 | 23.54 | 23.91 | 23.54 | 23.91 | 23.79 | 2.64% | 2,475 |
| Mar 30, 2026 | 23.45 | 23.47 | 23.26 | 23.29 | 23.17 | -0.44% | 2,927 |
| Mar 27, 2026 | 23.60 | 23.64 | 23.40 | 23.40 | 23.24 | -1.62% | 3,884 |
| Mar 26, 2026 | 24.08 | 24.14 | 23.78 | 23.78 | 23.62 | -1.69% | 1,480 |
| Mar 25, 2026 | 24.31 | 24.31 | 24.19 | 24.19 | 24.02 | 0.36% | 1,868 |
| Mar 24, 2026 | 24.10 | 24.18 | 24.00 | 24.11 | 23.94 | -0.45% | 3,388 |
| Mar 23, 2026 | 24.31 | 24.45 | 24.17 | 24.21 | 24.05 | 1.27% | 6,278 |
| Mar 20, 2026 | 24.14 | 24.14 | 23.91 | 23.91 | 23.70 | -1.55% | 2,471 |
| Mar 19, 2026 | 24.20 | 24.36 | 24.16 | 24.29 | 24.08 | -0.38% | 5,191 |
| Mar 18, 2026 | 24.63 | 24.63 | 24.38 | 24.38 | 24.17 | -1.15% | 4,575 |
| Mar 17, 2026 | 24.73 | 24.73 | 24.66 | 24.66 | 24.45 | 0.09% | 5,709 |
| Mar 16, 2026 | 24.54 | 24.65 | 24.54 | 24.64 | 24.43 | 1.07% | 8,515 |
| Mar 13, 2026 | 24.62 | 24.62 | 24.38 | 24.38 | 24.13 | -0.42% | 3,703 |
| Mar 12, 2026 | 24.62 | 24.62 | 24.48 | 24.48 | 24.23 | -1.31% | 1,367 |
| Mar 11, 2026 | 27.30 | 27.52 | 24.74 | 24.81 | 24.55 | -0.04% | 3,283 |
| Mar 10, 2026 | 24.98 | 24.98 | 24.82 | 24.82 | 24.56 | -0.16% | 1,181 |
| Mar 9, 2026 | 24.62 | 24.86 | 24.62 | 24.86 | 24.60 | 0.71% | 435 |
| Mar 6, 2026 | 24.67 | 24.82 | 24.67 | 24.68 | 24.38 | -1.28% | 3,576 |
| Mar 5, 2026 | 25.07 | 25.11 | 24.85 | 25.00 | 24.70 | -0.64% | 1,185 |
| Mar 4, 2026 | 25.18 | 25.18 | 25.13 | 25.17 | 24.86 | 0.68% | 2,600 |
| Mar 3, 2026 | 24.71 | 25.00 | 24.61 | 25.00 | 24.69 | -0.65% | 2,087 |
| Mar 2, 2026 | 25.02 | 25.24 | 25.02 | 25.16 | 24.86 | -0.03% | 1,704 |
| Feb 27, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 24.82 | -0.55% | 1,580 |
| Feb 26, 2026 | 25.32 | 25.32 | 25.18 | 25.31 | 24.96 | -0.44% | 3,299 |
| Feb 25, 2026 | 25.36 | 25.42 | 25.33 | 25.42 | 25.07 | 0.79% | 3,045 |
| Feb 24, 2026 | 25.05 | 25.23 | 25.05 | 25.22 | 24.87 | 0.95% | 6,523 |
| Feb 23, 2026 | 25.27 | 25.27 | 24.97 | 24.98 | 24.64 | -1.17% | 2,953 |
| Feb 20, 2026 | 25.24 | 25.31 | 25.24 | 25.28 | 24.89 | 0.66% | 1,875 |
| Feb 19, 2026 | 25.08 | 25.17 | 25.08 | 25.11 | 24.72 | -0.31% | 776 |