Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.22
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1126.3726.1126.2226.220.04%7,807
Jun 25, 202626.1226.3926.1226.2126.21-0.12%2,190
Jun 24, 202626.3526.4226.2426.2426.24-0.27%4,189
Jun 23, 202626.4526.4626.2926.3226.32-1.26%2,823
Jun 22, 202626.8126.8726.6126.6526.65-0.57%6,358
Jun 18, 202626.6627.7826.6626.8526.801.29%21,128
Jun 17, 202626.7326.8326.5126.5126.46-1.15%3,510
Jun 16, 202626.9826.9926.8226.8226.77-0.36%2,925
Jun 15, 202626.8826.9526.8026.9126.871.57%13,322
Jun 12, 202626.5626.5726.4026.5426.450.45%5,106
Jun 11, 202626.1426.4426.0426.4226.331.55%7,417
Jun 10, 202626.1626.8426.0026.0225.93-1.24%8,348
Jun 9, 202626.5126.6725.8526.3526.26-0.32%10,161
Jun 8, 202626.5026.6326.4326.4326.34-0.01%10,361
Jun 5, 202626.9026.9226.4826.4826.34-2.40%5,810
Jun 4, 202627.0027.1626.9827.1326.990.35%7,305
Jun 3, 202627.0827.1427.0427.0426.90-0.49%3,556
Jun 2, 202627.1627.1827.1027.1727.030.16%5,570
Jun 1, 202627.0927.1326.9827.1326.990.32%4,734
May 29, 202627.1927.1927.0927.0926.900.14%3,358
May 28, 202626.8627.1126.8627.0526.860.49%5,351
May 27, 202626.9126.9526.8926.9226.730.02%3,083
May 26, 202626.9426.9926.9126.9126.730.56%3,528
May 22, 202626.8826.9026.7726.8126.580.33%5,825
May 21, 202626.6126.7526.4926.7226.490.34%4,633
May 20, 202626.5026.6326.4426.6326.401.05%5,906
May 19, 202626.3426.5226.2826.3526.12-0.51%4,502
May 18, 202626.5826.6426.0626.4826.25-0.18%4,597
May 15, 202626.5526.7126.5526.5826.30-0.86%3,473
May 14, 202626.7726.8326.7026.8126.530.61%2,854
May 13, 202626.6026.6726.4026.6526.370.68%2,340
May 12, 202626.5426.5426.3226.4726.19-0.23%2,601
May 11, 202626.4526.5926.4226.5326.250.34%10,139
May 8, 202626.4726.5726.4726.4926.170.40%6,926
May 7, 202626.4626.4626.3226.3826.06-0.25%6,876
May 6, 202626.3826.4526.3726.4526.131.00%1,735
May 5, 202626.1626.2126.0426.1825.870.72%8,411
May 4, 202626.0726.1425.8926.0025.68-0.21%20,213
May 1, 202626.1626.2026.0526.1025.740.21%11,435
Apr 30, 202625.9026.0525.8726.0425.681.31%6,046
Apr 29, 202625.7525.7525.6225.7125.35-0.13%2,058
Apr 28, 202625.7625.7725.7125.7425.39-0.54%1,854
Apr 27, 202625.8325.9025.8125.8825.520.26%3,643
Apr 24, 202625.6625.8625.6625.8625.460.75%737
Apr 23, 202625.6425.7525.4925.6625.27-0.34%1,245
Apr 22, 202625.6825.7525.6725.7525.351.06%609
Apr 21, 202625.6925.6925.4825.4825.09-0.63%3,203
Apr 20, 202625.7225.7225.6125.6525.25-0.21%2,265
Apr 17, 202625.5725.7525.5725.7425.301.01%4,642
Apr 16, 202625.5025.5025.4225.4925.050.05%1,489