ETR:XDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.25	10.26	10.24	10.26	10.26	0.31%	9,274
May 28, 2026	10.19	10.24	10.19	10.22	10.22	0.08%	9,105
May 27, 2026	10.23	10.23	10.21	10.22	10.22	0.26%	4,652
May 26, 2026	10.19	10.21	10.18	10.19	10.19	-0.04%	14,013
May 25, 2026	10.20	10.21	10.17	10.19	10.19	0.60%	1,272
May 22, 2026	10.16	10.16	10.12	10.13	10.13	0.39%	6,838
May 21, 2026	10.11	10.13	10.08	10.09	10.09	-0.16%	33,096
May 20, 2026	10.06	10.11	10.05	10.11	10.11	0.76%	1,445
May 19, 2026	10.22	10.23	10.16	10.16	10.03	-0.73%	23,508
May 18, 2026	10.23	10.25	10.22	10.23	10.11	0.01%	5,799
May 15, 2026	10.26	10.26	10.22	10.23	10.11	-0.98%	9,714
May 14, 2026	10.32	10.33	10.31	10.33	10.21	0.43%	2,645
May 13, 2026	10.31	10.31	10.29	10.29	10.16	-0.08%	11,719
May 12, 2026	10.31	10.32	10.30	10.30	10.17	-0.56%	14,390
May 11, 2026	10.34	10.37	10.34	10.35	10.23	-0.07%	5,553
May 8, 2026	10.33	10.36	10.33	10.36	10.23	-0.03%	31,435
May 7, 2026	10.39	10.40	10.36	10.36	10.24	-0.03%	6,256
May 6, 2026	10.41	10.41	10.37	10.37	10.24	0.54%	1,846
May 5, 2026	10.28	10.31	10.28	10.31	10.19	0.53%	1,394
May 4, 2026	10.33	10.33	10.26	10.26	10.13	-0.36%	3,927
Apr 30, 2026	10.28	10.30	10.28	10.29	10.17	-0.01%	30,218
Apr 29, 2026	10.33	10.33	10.29	10.30	10.17	-0.20%	29,610
Apr 28, 2026	10.34	10.34	10.32	10.32	10.19	-0.21%	162
Apr 27, 2026	10.36	10.36	10.34	10.34	10.21	-0.25%	3,460
Apr 24, 2026	10.38	10.38	10.36	10.36	10.24	-0.37%	9,983
Apr 23, 2026	10.37	10.40	10.37	10.40	10.28	-0.06%	5,955
Apr 22, 2026	10.40	10.41	10.39	10.41	10.28	0.22%	10,872
Apr 21, 2026	10.41	10.42	10.39	10.39	10.26	-0.13%	135
Apr 20, 2026	10.42	10.42	10.38	10.40	10.27	-0.19%	9,663
Apr 17, 2026	10.36	10.43	10.36	10.42	10.29	0.41%	7,186
Apr 16, 2026	10.41	10.41	10.38	10.38	10.25	-0.02%	5,430
Apr 15, 2026	10.42	10.42	10.38	10.38	10.25	-0.24%	32,707
Apr 14, 2026	10.39	10.41	10.37	10.41	10.28	0.64%	1,410
Apr 13, 2026	10.32	10.34	10.30	10.34	10.21	-0.24%	11,699
Apr 10, 2026	10.37	10.37	10.34	10.36	10.24	0.08%	27,445
Apr 9, 2026	10.37	10.41	10.33	10.36	10.23	-0.33%	10,739
Apr 8, 2026	10.46	10.46	10.37	10.39	10.26	1.32%	32,175
Apr 7, 2026	10.29	10.32	10.25	10.25	10.13	-0.69%	31,418
Apr 2, 2026	10.28	10.35	10.24	10.33	10.20	0.03%	18,534
Apr 1, 2026	10.33	10.36	10.31	10.32	10.20	0.70%	47,151
Mar 31, 2026	10.23	10.25	10.23	10.25	10.12	0.19%	1,800
Mar 30, 2026	10.16	10.23	10.16	10.23	10.11	0.72%	14,492
Mar 27, 2026	10.17	10.18	10.14	10.16	10.03	-0.49%	15,048
Mar 26, 2026	10.21	10.22	10.20	10.21	10.08	-0.74%	28,206
Mar 25, 2026	10.23	10.30	10.23	10.28	10.16	0.51%	2,917
Mar 24, 2026	10.25	10.25	10.22	10.23	10.11	0.16%	12,300
Mar 23, 2026	10.18	10.26	10.14	10.22	10.09	0.05%	8,996
Mar 20, 2026	10.30	10.30	10.21	10.21	10.08	-0.65%	5,630
Mar 19, 2026	10.25	10.28	10.24	10.28	10.15	-0.41%	37,228
Mar 18, 2026	10.35	10.35	10.31	10.32	10.19	0.06%	6,359