Skip to main content
3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
30.28
+0.05 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.3630.5030.2730.2830.280.15%24,044
Dec 4, 202530.3030.3030.1530.2330.23-0.19%11,784
Dec 3, 202530.3430.3630.2130.2930.290.16%30,130
Dec 2, 202530.1530.2430.0930.2430.24-0.31%41,470
Dec 1, 202530.3130.3730.3130.3430.340.32%14,370
Nov 28, 202529.8830.2429.8830.2430.241.20%5,928
Nov 26, 202529.7629.9029.7229.8829.880.82%21,528
Nov 25, 202529.7229.7229.5729.6429.64-0.21%20,660
Nov 24, 202529.3929.7029.3929.7029.701.09%27,212
Nov 21, 202529.3429.4929.3429.3829.38-0.32%25,707
Nov 20, 202529.6529.6529.3829.4729.47-0.36%50,010
Nov 19, 202529.7029.8029.5229.5829.58-0.34%19,409
Nov 18, 202529.6829.7029.5329.6829.680.85%22,519
Nov 17, 202529.6429.6429.3629.4329.43-0.78%827,871
Nov 14, 202529.4129.7229.4129.6629.66-0.90%36,703
Nov 13, 202530.1730.1929.8829.9329.93-0.83%26,904
Nov 12, 202529.8830.2929.8830.1830.181.14%14,910
Nov 11, 202529.6829.8429.5529.8429.840.95%18,530
Nov 10, 202529.3329.5729.3329.5629.562.21%25,897
Nov 7, 202528.8428.9628.8028.9228.920.49%23,106
Nov 6, 202528.8528.8528.7028.7828.78-0.07%42,802
Nov 5, 202528.7328.8028.7328.8028.801.12%67,103
Nov 4, 202528.4528.7428.4528.4828.48-1.56%215,972
Nov 3, 202529.0229.0228.8828.9328.930.03%32,403
Oct 31, 202528.9728.9928.8028.9228.92-0.03%48,793
Oct 30, 202528.6128.9728.6128.9328.931.19%35,812
Oct 29, 202528.8128.8928.5728.5928.590.35%86,881
Oct 28, 202528.3328.5228.2128.4928.490.04%100,931
Oct 27, 202528.8428.8428.3028.4828.48-2.23%121,361
Oct 24, 202529.1329.2729.1329.1329.13-0.51%13,454
Oct 23, 202529.4129.4729.2829.2829.280.78%545,417
Oct 22, 202528.8729.0928.6429.0529.050.42%92,356
Oct 21, 202528.9329.1128.8728.9328.93-5.32%52,972
Oct 20, 202530.5330.5630.3530.5630.561.69%93,158
Oct 17, 202530.0730.1529.8130.0530.05-2.78%23,569
Oct 16, 202530.6330.9230.5030.9130.911.68%27,929
Oct 15, 202530.1930.4230.1930.4030.401.64%26,178
Oct 14, 202529.7630.0529.6229.9129.91-0.03%10,554
Oct 13, 202529.7929.9629.7929.9229.922.19%17,537
Oct 10, 202529.3729.3829.1729.2829.280.38%39,536
Oct 9, 202529.5229.5528.8929.1729.17-1.25%22,750
Oct 8, 202529.4729.5829.4629.5429.541.27%24,830
Oct 7, 202529.3229.3229.1729.1729.17-0.67%43,072
Oct 6, 202529.3329.4429.3129.3729.371.00%41,020
Oct 3, 202529.0029.1428.9829.0829.080.79%21,957
Oct 2, 202528.9228.9228.5328.8528.85-0.52%30,833
Oct 1, 202529.0629.0628.9429.0029.000.59%98,324
Sep 30, 202528.6528.8328.6528.8328.830.16%32,034
Sep 29, 202528.9028.9028.7328.7928.790.47%19,294
Sep 26, 202528.5928.7828.5928.6528.650.51%17,586
Sep 25, 202528.3628.5428.3628.5128.510.51%14,812
Sep 24, 202528.4028.4228.3128.3628.36-0.62%12,968
Sep 23, 202528.6728.6728.4928.5428.540.30%20,491
Sep 22, 202528.3128.4528.2928.4528.450.96%15,983
Sep 19, 202528.0528.1828.0328.1828.181.04%23,736
Sep 18, 202527.8427.8927.8327.8927.89-0.19%31,413
Sep 17, 202528.1428.1427.8727.9427.94-0.95%20,916
Sep 16, 202528.2728.2728.1928.2128.210.02%26,476
Sep 15, 202528.1228.2128.1028.2028.200.80%13,580
Sep 12, 202527.9427.9827.9427.9827.980.21%13,450
Sep 11, 202527.6827.9827.6727.9227.92-0.04%40,428
Sep 10, 202527.9427.9427.9027.9327.930.36%21,854
Sep 9, 202527.9828.0027.8227.8327.83-0.04%50,144
Sep 8, 202527.8027.8527.8027.8427.840.80%24,805
Sep 5, 202527.6527.6627.5827.6227.620.36%27,622
Sep 4, 202527.5227.5427.4427.5227.52-0.33%408,901
Sep 3, 202527.6027.6727.5927.6127.610.15%13,579
Sep 2, 202527.3027.5727.3027.5727.571.57%17,118
Aug 29, 202527.0327.1527.0327.1527.140.62%7,852
Aug 28, 202526.8826.9826.8626.9826.980.52%10,929
Aug 27, 202526.7926.8426.7926.8426.840.21%35,608
Aug 26, 202526.7526.7926.7426.7926.790.06%26,593
Aug 25, 202526.7826.8226.7726.7726.770.01%12,396
Aug 22, 202526.5326.8026.5326.7726.770.83%12,185
Aug 21, 202526.4826.5726.4826.5526.550.18%27,623
Aug 20, 202526.4526.5126.4526.5026.500.76%34,667
Aug 19, 202526.4326.4326.2926.3026.30-0.53%18,306
Aug 18, 202526.4226.4526.4026.4426.44-0.11%21,393
Aug 15, 202526.4226.4726.4226.4726.470.04%16,015
Aug 14, 202526.4426.4626.4126.4626.46-0.37%22,899
Aug 13, 202526.4826.6126.4826.5626.560.33%86,244
Aug 12, 202526.4826.4826.4626.4726.47-0.13%13,202
Aug 11, 202526.5426.5426.4626.5126.51-0.58%39,045
Aug 8, 202526.6226.7026.6126.6626.660.04%23,376
Aug 7, 202526.6226.6526.5926.6526.650.58%82,464
Aug 6, 202526.5526.5826.4926.5026.50-0.06%25,310
Aug 5, 202526.5026.5426.4726.5126.510.06%9,499
Aug 4, 202526.4726.5226.4726.4926.490.39%14,023
Aug 1, 202526.4126.4426.3326.3926.390.54%22,580
Jul 31, 202526.2526.2726.2526.2526.25-0.03%18,766
Jul 30, 202526.3926.4526.2626.2626.26-1.25%50,358
Jul 29, 202526.4426.6026.4426.5926.590.42%24,148
Jul 28, 202526.4226.4826.4226.4826.48-14,294
Jul 25, 202526.5826.5826.4626.4826.48-0.90%14,867
Jul 24, 202526.6826.7226.6526.7226.72-0.37%33,232
Jul 23, 202526.8826.8826.7626.8226.82-0.56%49,005
Jul 22, 202526.8026.9726.8026.9726.970.60%25,109
Jul 21, 202526.7526.8226.7526.8126.810.83%36,333
Jul 18, 202526.6926.6926.5926.5926.590.23%9,579
Jul 17, 202526.2926.5326.2926.5326.530.15%15,884