Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
27.08
-0.05 (-0.17%)
Oct 8, 2026, 10:47 AM EDT - Market open

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202627.0327.1127.0327.0827.08-0.17%4,116
Oct 7, 202626.9827.1326.9827.1327.13-0.16%2,870
Oct 6, 202627.1927.2927.1227.1727.170.60%4,070
Oct 5, 202626.7627.1026.7627.0127.010.45%29,009
Oct 2, 202627.0127.0126.8626.9326.890.97%9,030
Oct 1, 202626.6626.7226.5726.6726.63-0.14%4,857
Sep 30, 202626.8826.8826.7126.7126.660.26%2,412
Sep 29, 202626.7226.7826.6426.6426.59-0.22%2,160
Sep 28, 202626.8026.8826.7026.7026.65-1.14%10,991
Sep 25, 202627.0127.0626.8927.0626.960.62%15,051
Sep 24, 202626.8126.9126.7126.8926.79-0.23%9,066
Sep 23, 202626.9526.9526.9126.9526.86-0.32%1,699
Sep 22, 202627.0527.1027.0227.0426.940.03%2,800
Sep 21, 202626.7827.0926.7827.0326.931.02%26,130
Sep 18, 202626.8226.8226.6326.8026.660.31%11,835
Sep 17, 202626.6627.0326.6326.7226.581.24%23,771
Sep 16, 202626.6526.6526.3926.3926.25-0.36%6,686
Sep 15, 202626.5726.5726.4726.4926.35-0.52%4,100
Sep 14, 202626.5026.6826.4926.6326.49-0.29%11,817
Sep 11, 202626.8326.8326.7526.7526.560.64%1,474
Sep 10, 202626.5626.6126.5426.5826.39-0.50%3,677
Sep 9, 202626.7426.8226.6526.7126.53-0.39%6,833
Sep 8, 202626.9826.9826.7826.8226.63-0.66%4,907
Sep 4, 202627.0727.0727.0227.0426.81-0.05%23,982
Sep 3, 202627.0227.1227.0227.0526.821.01%2,559
Sep 2, 202626.6926.8726.6426.7826.550.47%3,175
Sep 1, 202626.6826.8326.6126.6626.43-0.76%2,225
Aug 31, 202626.9026.9026.7626.8626.63-0.22%2,262
Aug 28, 202627.1027.1226.9126.9726.69-0.01%7,136
Aug 27, 202626.9627.0026.8726.9726.690.28%2,980
Aug 26, 202626.8626.9026.7726.9026.620.18%3,065
Aug 25, 202626.8526.9026.7626.8526.570.13%3,219
Aug 24, 202626.7926.8426.6826.8126.54-0.13%5,113
Aug 21, 202626.9026.9126.8026.8926.570.28%2,620
Aug 20, 202626.9026.9026.8226.8226.50-0.68%3,858
Aug 19, 202627.1027.1026.9427.0026.680.09%2,426
Aug 18, 202627.0427.0426.9326.9826.66-0.63%3,263
Aug 17, 202627.2827.2827.1527.1526.82-0.24%12,756
Aug 14, 202627.3127.3127.2127.2626.89-0.14%3,344
Aug 13, 202627.1327.3527.1327.3026.930.51%4,685
Aug 12, 202627.2627.2627.0827.1626.790.40%2,993
Aug 11, 202627.0727.1427.0427.0526.68-0.06%4,684
Aug 10, 202627.0427.2127.0427.0726.70-0.25%7,315
Aug 7, 202627.1327.2327.1327.1926.770.44%3,475
Aug 6, 202627.1327.1327.0527.0726.65-0.20%5,005
Aug 5, 202627.2927.2927.0127.1226.70-0.03%13,187
Aug 4, 202626.8127.1426.8127.1326.711.63%4,439
Aug 3, 202626.5526.8026.5526.6926.281.64%3,933
Jul 31, 202626.3526.4526.3126.3125.86-0.01%14,789
Jul 30, 202626.2326.3826.1526.3125.861.40%3,681