Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
26.97
0.00 (-0.01%)
At close: Aug 28, 2026, 4:00 PM EDT
26.88
-0.09 (-0.32%)
After-hours: Aug 28, 2026, 5:15 PM EDT

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202627.1027.1226.9126.9726.97-0.01%7,135
Aug 27, 202626.9627.0026.8726.9726.970.28%2,930
Aug 26, 202626.8626.9026.7726.9026.900.18%3,065
Aug 25, 202626.8526.9026.7626.8526.850.13%3,219
Aug 24, 202626.7926.8426.6826.8126.81-0.13%5,113
Aug 21, 202626.9026.9126.8026.8926.850.28%2,620
Aug 20, 202626.9026.9026.8226.8226.77-0.68%3,858
Aug 19, 202627.1027.1026.9427.0026.960.09%2,426
Aug 18, 202627.0427.0426.9326.9826.93-0.63%3,263
Aug 17, 202627.2827.2827.1527.1527.10-0.24%12,756
Aug 14, 202627.3127.3127.2127.2627.17-0.14%3,344
Aug 13, 202627.1327.3527.1327.3027.210.51%4,685
Aug 12, 202627.2627.2627.0827.1627.070.40%2,993
Aug 11, 202627.0727.1427.0427.0526.96-0.06%4,684
Aug 10, 202627.0427.2127.0427.0726.98-0.25%7,315
Aug 7, 202627.1327.2327.1327.1927.040.44%3,475
Aug 6, 202627.1327.1327.0527.0726.93-0.20%5,005
Aug 5, 202627.2927.2927.0127.1226.98-0.03%13,187
Aug 4, 202626.8127.1426.8127.1326.991.63%4,439
Aug 3, 202626.5526.8026.5526.6926.561.64%3,933
Jul 31, 202626.3526.4526.3126.3126.13-0.01%14,789
Jul 30, 202626.2326.3826.1526.3126.131.40%3,681
Jul 29, 202626.1026.1625.9525.9525.77-1.30%4,063
Jul 28, 202626.3026.3526.2126.2926.110.54%3,213
Jul 27, 202626.4526.4526.1326.1525.97-0.08%5,022
Jul 24, 202626.1826.3726.1226.2225.990.04%4,428
Jul 23, 202626.3026.3526.1326.2125.98-1.24%7,234
Jul 22, 202626.5026.6226.4826.5326.30-0.06%6,046
Jul 21, 202626.5526.5926.4526.5526.320.73%3,262
Jul 20, 202626.5726.5726.3626.3626.13-0.16%4,140
Jul 17, 202626.4526.5626.3926.4426.17-0.94%7,492
Jul 16, 202626.7726.8226.6526.7026.42-0.35%7,917
Jul 15, 202626.8426.8526.7226.7926.510.22%4,197
Jul 14, 202626.7526.7826.6126.7326.450.35%3,705
Jul 13, 202626.7826.8226.6026.6326.36-0.63%9,746
Jul 10, 202626.8426.9026.7226.8526.530.41%8,898
Jul 9, 202626.6826.8126.6126.7426.420.67%2,289
Jul 8, 202626.5726.5926.3226.5626.24-0.30%4,281
Jul 7, 202626.6726.7126.5626.6426.32-0.37%10,621
Jul 6, 202626.7126.8026.6626.7426.420.76%15,909
Jul 2, 202626.6826.7026.4326.5926.22-0.02%10,193
Jul 1, 202626.5626.8226.3926.5926.23-0.28%11,376
Jun 30, 202626.4926.6726.4926.6726.300.83%1,674
Jun 29, 202626.3826.5026.2926.4526.081.04%6,843
Jun 26, 202626.1126.3726.1126.2225.820.04%7,816
Jun 25, 202626.1226.3926.1226.2125.81-0.12%2,190
Jun 24, 202626.3526.4226.2426.2425.84-0.27%4,189
Jun 23, 202626.4526.4626.2926.3225.91-1.26%2,847
Jun 22, 202626.8126.8726.6126.6526.24-0.57%6,365
Jun 18, 202626.6627.7826.6626.8526.391.29%21,128