Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.69
+0.02 (0.07%)
Oct 28, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202626.7226.7226.7226.6926.690.09%4,899
Oct 27, 202626.5126.6726.5126.6726.670.62%2,452
Oct 26, 202626.5326.5726.3926.5026.500.63%5,466
Oct 23, 202626.4126.4926.3826.3826.33-0.25%5,737
Oct 22, 202626.7026.7026.4026.4526.40-1.33%6,473
Oct 21, 202626.6926.8626.6926.8026.760.56%3,523
Oct 20, 202626.4926.7426.4926.6526.610.28%1,565
Oct 19, 202626.5926.7226.5326.5826.530.74%8,298
Oct 16, 202626.7326.7826.4326.4326.34-1.31%9,778
Oct 15, 202626.6726.8026.6026.7826.690.11%6,945
Oct 14, 202627.0427.0426.6826.7526.66-1.07%6,836
Oct 13, 202627.0927.0927.0027.0426.95-0.01%3,932
Oct 12, 202627.3127.3127.0827.0926.95-0.31%4,051
Oct 9, 202627.0927.2227.0827.1827.030.60%3,925
Oct 8, 202627.0327.1126.9027.0126.87-0.42%5,901
Oct 7, 202626.9827.1326.9827.1326.99-0.16%2,870
Oct 6, 202627.1927.2927.1227.1727.030.60%4,081
Oct 5, 202626.7627.1026.7627.0126.870.45%29,009
Oct 2, 202627.0127.0126.8626.9326.750.97%9,030
Oct 1, 202626.6626.7226.5726.6726.49-0.14%4,857
Sep 30, 202626.8826.8826.7126.7126.530.26%2,412
Sep 29, 202626.7226.7826.6426.6426.46-0.22%2,160
Sep 28, 202626.8026.8826.7026.7026.52-1.14%10,991
Sep 25, 202627.0127.0626.8927.0626.820.62%15,051
Sep 24, 202626.8126.9126.7126.8926.66-0.23%9,066
Sep 23, 202626.9526.9526.9126.9526.72-0.32%1,699
Sep 22, 202627.0527.1027.0227.0426.800.03%2,800
Sep 21, 202626.7827.0926.7827.0326.791.02%26,130
Sep 18, 202626.8226.8226.6326.8026.520.31%11,835
Sep 17, 202626.6627.0326.6326.7226.441.24%23,771
Sep 16, 202626.6526.6526.3926.3926.12-0.36%6,686
Sep 15, 202626.5726.5726.4726.4926.21-0.52%4,100
Sep 14, 202626.5026.6826.4926.6326.35-0.29%11,817
Sep 11, 202626.8326.8326.7526.7526.430.64%1,474
Sep 10, 202626.5626.6126.5426.5826.26-0.50%3,677
Sep 9, 202626.7426.8226.6526.7126.39-0.39%6,833
Sep 8, 202626.9826.9826.7826.8226.49-0.66%4,907
Sep 4, 202627.0727.0727.0227.0426.67-0.05%23,982
Sep 3, 202627.0227.1227.0227.0526.681.01%2,559
Sep 2, 202626.6926.8726.6426.7826.410.47%3,175
Sep 1, 202626.6826.8326.6126.6626.29-0.76%2,225
Aug 31, 202626.9026.9026.7626.8626.49-0.22%2,262
Aug 28, 202627.1027.1226.9126.9726.55-0.01%7,136
Aug 27, 202626.9627.0026.8726.9726.550.28%2,980
Aug 26, 202626.8626.9026.7726.9026.480.18%3,065
Aug 25, 202626.8526.9026.7626.8526.430.13%3,219
Aug 24, 202626.7926.8426.6826.8126.40-0.13%5,113
Aug 21, 202626.9026.9126.8026.8926.430.28%2,620
Aug 20, 202626.9026.9026.8226.8226.36-0.68%3,858
Aug 19, 202627.1027.1026.9427.0026.540.09%2,426