Skip to main content
3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.97
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9624.9724.9324.9724.97-0.08%50,027
Dec 4, 202524.9624.9924.9524.9924.99-38,044
Dec 3, 202524.9724.9924.9624.9924.990.20%94,159
Dec 2, 202524.8824.9624.8824.9424.94-0.04%136,363
Dec 1, 202524.9524.9724.9424.9524.95-0.20%44,260
Nov 28, 202524.9525.0124.9525.0025.00-0.04%18,879
Nov 26, 202524.9825.0124.9825.0125.010.04%44,461
Nov 25, 202524.9825.0024.9825.0025.00-56,929
Nov 24, 202524.9625.0024.9525.0025.000.04%56,482
Nov 21, 202524.9524.9924.9324.9924.990.24%60,919
Nov 20, 202524.9224.9324.9124.9324.93-0.04%36,827
Nov 19, 202524.9224.9424.9124.9424.940.08%35,796
Nov 18, 202524.9424.9424.9024.9224.92-52,485
Nov 17, 202524.9124.9224.9024.9224.92-0.04%1,782,747
Nov 14, 202524.9324.9324.8924.9324.93-40,369
Nov 13, 202524.9324.9424.9124.9324.93-0.08%50,673
Nov 12, 202524.9524.9624.9524.9524.95-0.20%29,526
Nov 11, 202524.9525.0024.9525.0025.000.32%47,486
Nov 10, 202524.9224.9224.9024.9224.92-0.04%30,833
Nov 7, 202524.9024.9424.9024.9324.930.08%36,812
Nov 6, 202524.8624.9224.8624.9124.910.08%72,034
Nov 5, 202524.8724.8924.8724.8924.89-0.10%76,678
Nov 4, 202524.8624.9324.8624.9224.92-0.10%814,696
Nov 3, 202525.0525.0524.8924.9424.940.10%67,521
Oct 31, 202524.9324.9324.9024.9224.920.22%93,628
Oct 30, 202524.9124.9124.8624.8624.86-0.12%81,227
Oct 29, 202525.0125.0124.8924.8924.89-0.16%162,775
Oct 28, 202524.9724.9924.9324.9324.930.04%175,881
Oct 27, 202525.0025.0024.9224.9224.92-267,128
Oct 24, 202524.9824.9924.9224.9224.92-26,244
Oct 23, 202525.0225.0224.9224.9224.92-0.36%706,683
Oct 22, 202524.9825.0724.9625.0125.010.08%148,941
Oct 21, 202524.9724.9924.9624.9924.990.08%86,194
Oct 20, 202524.9524.9724.9424.9724.970.04%161,929
Oct 17, 202524.9724.9724.9324.9624.96-0.04%37,349
Oct 16, 202524.8624.9724.8624.9724.970.22%20,308
Oct 15, 202524.9324.9524.9124.9224.92-0.10%22,861
Oct 14, 202524.9224.9424.9124.9424.940.04%20,808
Oct 13, 202524.9124.9324.9024.9324.930.05%28,193
Oct 10, 202524.9124.9324.9024.9224.920.23%29,931
Oct 9, 202524.8724.8724.8524.8624.86-0.04%33,687
Oct 8, 202524.8724.8824.8624.8724.870.01%36,717
Oct 7, 202524.8524.8824.8524.8724.87-0.01%84,907
Oct 6, 202524.8524.8724.8324.8724.87-35,579
Oct 3, 202524.8624.8724.8624.8724.87-0.04%21,322
Oct 2, 202524.8524.8824.8524.8824.880.28%42,700
Oct 1, 202524.8724.8724.8124.8124.81-0.16%53,510
Sep 30, 202524.8624.8624.8424.8524.850.06%69,331
Sep 29, 202524.8024.8524.8024.8424.84-0.82%24,250
Sep 26, 202525.0325.0425.0225.0424.84-51,329
Sep 25, 202525.0325.0425.0125.0424.840.08%37,056
Sep 24, 202525.0325.0525.0225.0224.82-0.04%27,440
Sep 23, 202525.0525.0525.0325.0324.830.12%22,911
Sep 22, 202525.0525.0525.0025.0024.80-0.24%23,696
Sep 19, 202525.0525.0725.0425.0624.86-0.20%37,849
Sep 18, 202525.0625.1125.0525.1124.91-0.08%68,027
Sep 17, 202525.1025.1425.0625.1324.93-32,430
Sep 16, 202525.0925.1325.0925.1324.930.28%21,470
Sep 15, 202525.0825.0925.0625.0624.86-18,957
Sep 12, 202525.0725.0725.0525.0624.86-0.04%31,895
Sep 11, 202525.0925.1025.0725.0724.870.02%41,642
Sep 10, 202525.0625.0825.0625.0724.86-0.02%33,729
Sep 9, 202525.0427.2823.8125.0724.87-0.12%542,149
Sep 8, 202525.0625.1025.0525.1024.900.26%36,065
Sep 5, 202525.0425.0525.0325.0424.830.18%39,516
Sep 4, 202525.0325.0324.9724.9924.79-0.04%195,318
Sep 3, 202524.9325.0024.9325.0024.800.24%24,061
Sep 2, 202524.9224.9624.9224.9424.74-0.20%41,461
Aug 29, 202524.9624.9924.9624.9924.790.08%15,905
Aug 28, 202524.9224.9724.9224.9724.770.08%23,745
Aug 27, 202524.9324.9624.9324.9524.750.04%66,757
Aug 26, 202524.9124.9424.9124.9424.74-30,810
Aug 25, 202524.9124.9424.9024.9424.74-0.08%25,563
Aug 22, 202524.8824.9624.8824.9624.760.40%26,815
Aug 21, 202524.8524.8624.8424.8624.66-40,153
Aug 20, 202524.8524.8724.8524.8624.660.04%42,922
Aug 19, 202524.8124.8624.8124.8524.650.04%16,766
Aug 18, 202524.8424.8424.8224.8424.640.02%44,004
Aug 15, 202524.8524.8524.8324.8424.63-0.10%23,338
Aug 14, 202524.8624.8724.8524.8624.66-0.08%32,880
Aug 13, 202524.8824.8924.8724.8824.680.12%121,696
Aug 12, 202524.8224.8524.8224.8524.65-0.04%17,698
Aug 11, 202524.8524.8724.8524.8624.66-34,477
Aug 8, 202524.8124.8624.8124.8624.660.06%55,742
Aug 7, 202524.8724.8724.8424.8524.64-57,697
Aug 6, 202524.8624.8624.8324.8524.64-0.02%45,976
Aug 5, 202524.8224.8724.8224.8524.65-0.08%14,423
Aug 4, 202524.8624.8724.8524.8724.670.08%27,078
Aug 1, 202524.7824.8524.7824.8524.650.44%40,417
Jul 31, 202524.7724.7824.7424.7424.54-0.04%63,601
Jul 30, 202524.7824.7924.7524.7524.55-0.08%78,582
Jul 29, 202524.7424.8024.7424.7724.570.20%41,967
Jul 28, 202524.7524.7624.7224.7224.52-0.12%26,438
Jul 25, 202524.7424.7624.7324.7524.55-38,678
Jul 24, 202524.7324.7524.7324.7524.55-0.16%87,531
Jul 23, 202524.7324.7924.7324.7924.590.04%32,643
Jul 22, 202524.7824.7924.7724.7824.580.06%52,510
Jul 21, 202524.7624.7824.7624.7724.560.14%50,529
Jul 18, 202524.7124.7424.7124.7324.530.04%18,435
Jul 17, 202524.6824.7224.6824.7224.520.04%17,276