ETR:XDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.25	10.25	10.23	10.23	-	-0.32%	32,198
Mar 12, 2026	10.31	10.31	10.27	10.27	10.27	-0.59%	32,198
Mar 11, 2026	10.39	10.39	10.31	10.33	10.33	-1.13%	21,836
Mar 10, 2026	10.49	10.49	10.43	10.45	10.45	-0.01%	65,512
Mar 9, 2026	10.35	10.45	10.35	10.45	10.45	0.37%	16,148
Mar 6, 2026	10.44	10.45	10.39	10.41	10.41	-0.26%	9,096
Mar 5, 2026	10.46	10.47	10.43	10.44	10.44	-0.50%	29,001
Mar 4, 2026	10.46	10.49	10.46	10.49	10.49	0.27%	9,111
Mar 3, 2026	10.42	10.46	10.42	10.46	10.46	-0.29%	3,490
Mar 2, 2026	10.51	10.51	10.47	10.49	10.49	-0.42%	62,003
Feb 27, 2026	10.53	10.54	10.53	10.53	10.53	0.17%	8,486
Feb 26, 2026	10.51	10.52	10.51	10.52	10.52	-0.05%	2,270
Feb 25, 2026	10.51	10.53	10.51	10.52	10.52	0.02%	106,763
Feb 24, 2026	10.52	10.52	10.51	10.52	10.52	-0.07%	642
Feb 23, 2026	10.52	10.53	10.51	10.53	10.53	0.12%	10,289
Feb 20, 2026	10.52	10.56	10.50	10.51	10.51	0.03%	254,408
Feb 19, 2026	10.50	10.51	10.49	10.51	10.51	-0.11%	8,595
Feb 18, 2026	10.51	10.52	10.51	10.52	10.52	-1.10%	5,549
Feb 17, 2026	10.66	10.67	10.64	10.64	10.52	-0.07%	6,026
Feb 16, 2026	10.64	10.66	10.63	10.65	10.52	0.15%	2,099
Feb 13, 2026	10.62	10.63	10.59	10.63	10.51	0.27%	6,687
Feb 12, 2026	10.56	10.60	10.56	10.60	10.48	0.44%	21,209
Feb 11, 2026	10.58	10.58	10.54	10.56	10.44	-0.28%	3,363
Feb 10, 2026	10.55	10.59	10.55	10.59	10.46	0.49%	6,758
Feb 9, 2026	10.48	10.54	10.48	10.53	10.41	0.08%	6,086
Feb 6, 2026	10.54	10.54	10.53	10.53	10.41	0.03%	2,957
Feb 5, 2026	10.48	10.53	10.48	10.52	10.40	0.38%	4,117
Feb 4, 2026	10.49	10.51	10.48	10.48	10.36	-0.12%	34,484
Feb 3, 2026	10.55	10.55	10.49	10.50	10.38	-0.10%	9,155
Feb 2, 2026	10.52	10.54	10.51	10.51	10.39	-0.08%	22,706
Jan 30, 2026	10.47	10.52	10.47	10.51	10.39	0.05%	11,864
Jan 29, 2026	10.48	10.52	10.48	10.51	10.39	-0.13%	3,019
Jan 28, 2026	10.52	10.53	10.52	10.52	10.40	-0.16%	1,527
Jan 27, 2026	10.54	10.55	10.54	10.54	10.42	-0.04%	13,848
Jan 26, 2026	10.59	10.59	10.54	10.54	10.42	0.16%	18,506
Jan 23, 2026	10.53	10.55	10.52	10.53	10.41	0.10%	7,390
Jan 22, 2026	10.52	10.53	10.51	10.52	10.40	0.23%	59,643
Jan 21, 2026	10.47	10.49	10.45	10.49	10.37	0.33%	17,141
Jan 20, 2026	10.46	10.46	10.43	10.46	10.34	-0.06%	35,618
Jan 19, 2026	10.53	10.53	10.46	10.46	10.34	-0.59%	32,974
Jan 16, 2026	10.55	10.55	10.52	10.53	10.41	-0.34%	39,243
Jan 15, 2026	10.54	10.56	10.54	10.56	10.44	0.02%	20,791
Jan 14, 2026	10.54	10.56	10.54	10.56	10.44	0.35%	15,336
Jan 13, 2026	10.50	10.52	10.50	10.52	10.40	0.11%	7,228
Jan 12, 2026	10.50	10.52	10.49	10.51	10.39	-0.07%	13,239
Jan 9, 2026	10.49	10.52	10.47	10.52	10.40	0.20%	3,838
Jan 8, 2026	10.53	10.53	10.50	10.50	10.38	-0.34%	3,754
Jan 7, 2026	10.52	10.54	10.52	10.53	10.41	0.47%	45,652
Jan 6, 2026	10.49	10.51	10.48	10.48	10.37	-0.14%	9,526
Jan 5, 2026	10.50	10.51	10.49	10.50	10.38	0.11%	116,194