Skip to main content
3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
28.29
+0.10 (0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3028.3128.2628.2928.290.34%17,622
Dec 4, 202528.2328.2328.1828.1928.190.33%7,034
Dec 3, 202528.0628.1028.0228.1028.100.27%25,222
Dec 2, 202527.9828.0427.9628.0228.020.01%53,022
Dec 1, 202528.1028.1128.0128.0228.02-0.43%30,128
Nov 28, 202527.9428.1427.9428.1428.140.44%6,466
Nov 26, 202528.0028.0628.0028.0228.021.07%20,843
Nov 25, 202527.6927.7227.6827.7227.720.82%30,204
Nov 24, 202527.4027.4927.3827.4927.490.70%20,021
Nov 21, 202527.1527.3427.1527.3027.300.85%22,388
Nov 20, 202527.6327.6327.0727.0727.07-1.37%18,823
Nov 19, 202527.4927.5527.3527.4527.45-0.19%21,079
Nov 18, 202527.4727.5727.4727.5027.50-0.90%31,990
Nov 17, 202528.0128.0127.6827.7527.75-1.31%352,225
Nov 14, 202528.0628.1428.0628.1228.12-0.04%27,603
Nov 13, 202528.2728.2728.1128.1328.13-1.08%35,687
Nov 12, 202528.4328.4628.4128.4428.440.48%14,082
Nov 11, 202528.2328.3328.2128.3028.300.38%50,904
Nov 10, 202528.0428.2028.0428.1928.191.15%20,148
Nov 7, 202527.6227.8727.6227.8727.870.27%33,925
Nov 6, 202527.7927.8727.7527.8027.79-0.40%43,336
Nov 5, 202527.9127.9627.9027.9127.910.76%83,932
Nov 4, 202527.8427.8627.7027.7027.70-1.32%816,620
Nov 3, 202528.0528.0928.0528.0728.070.20%35,615
Oct 31, 202527.9828.0127.8928.0128.01-0.25%48,607
Oct 30, 202528.0528.1528.0528.0828.08-0.44%26,970
Oct 29, 202528.3328.3828.1628.2128.21-0.42%58,696
Oct 28, 202528.2828.3728.2828.3328.330.01%50,308
Oct 27, 202528.2828.3228.2828.3228.320.64%78,794
Oct 24, 202528.1628.1728.1428.1428.140.29%9,704
Oct 23, 202528.0428.1028.0228.0628.060.49%53,778
Oct 22, 202528.0228.0227.8127.9327.93-0.12%37,274
Oct 21, 202528.0328.0327.9427.9627.96-1.10%48,839
Oct 20, 202528.2828.3028.2728.2728.271.16%76,730
Oct 17, 202527.8827.9927.8627.9527.95-0.29%19,341
Oct 16, 202528.0328.1127.9828.0328.030.38%5,317
Oct 15, 202527.9227.9427.7427.9227.921.10%27,711
Oct 14, 202527.4027.7127.4027.6227.61-0.11%8,002
Oct 13, 202527.5727.6527.5727.6527.641.56%14,979
Oct 10, 202527.8127.8127.1927.2227.22-2.44%27,375
Oct 9, 202527.9327.9327.8627.9027.90-0.80%28,491
Oct 8, 202528.0928.1328.0828.1328.130.39%11,587
Oct 7, 202528.0428.0928.0128.0228.02-0.89%31,024
Oct 6, 202528.2728.3228.2428.2728.270.43%14,222
Oct 3, 202528.1228.1828.1228.1528.150.78%15,395
Oct 2, 202527.8927.9727.8127.9327.930.18%16,146
Oct 1, 202527.8927.9127.8727.8827.880.58%30,782
Sep 30, 202527.6527.7227.6227.7227.720.42%27,035
Sep 29, 202527.6427.6427.5727.6127.610.39%19,114
Sep 26, 202527.4027.5027.4027.5027.500.41%22,053
Sep 25, 202527.4027.4127.3327.3927.39-0.60%14,857
Sep 24, 202527.6427.6427.5427.5527.55-0.50%13,623
Sep 23, 202527.8027.8027.6627.6927.69-0.21%17,917
Sep 22, 202527.5827.7527.5827.7527.750.44%18,508
Sep 19, 202527.6127.6527.6027.6327.63-0.26%19,889
Sep 18, 202527.5927.7227.5927.7027.700.24%19,827
Sep 17, 202527.7727.8727.6227.6327.63-0.04%22,891
Sep 16, 202527.6327.6727.6327.6527.65-0.05%13,376
Sep 15, 202527.5527.6627.5527.6627.660.72%12,968
Sep 12, 202527.4627.5027.4627.4627.46-0.32%9,629
Sep 11, 202527.4827.5727.4727.5527.551.05%20,302
Sep 10, 202527.3627.3627.2527.2727.270.17%16,796
Sep 9, 202527.2127.2227.1727.2227.22-0.26%28,797
Sep 8, 202527.2027.2927.1627.2927.291.15%18,606
Sep 5, 202526.9626.9826.9626.9826.980.78%10,912
Sep 4, 202526.6626.7826.6626.7726.770.26%558,605
Sep 3, 202526.6426.7026.6326.7026.700.15%17,438
Sep 2, 202526.5626.6626.5626.6626.66-0.49%16,754
Aug 29, 202526.7726.8126.7126.7926.79-0.45%12,571
Aug 28, 202526.8626.9426.8626.9126.910.34%14,165
Aug 27, 202526.6826.8226.6526.8226.82-0.30%41,400
Aug 26, 202526.8626.9026.8526.9026.90-0.11%25,044
Aug 25, 202527.1027.1226.9326.9326.93-0.88%17,536
Aug 22, 202526.8527.2126.8527.1727.171.53%14,475
Aug 21, 202526.7726.7726.7226.7626.76-0.41%42,754
Aug 20, 202526.8226.8826.8226.8726.870.09%34,099
Aug 19, 202526.9726.9726.8426.8526.85-0.43%19,871
Aug 18, 202526.9326.9626.9226.9626.960.28%25,140
Aug 15, 202526.8726.8926.8726.8926.880.58%29,877
Aug 14, 202526.7226.7526.6626.7326.73-0.38%21,392
Aug 13, 202526.8726.8726.8026.8326.830.54%359,548
Aug 12, 202526.6026.6926.6026.6926.691.08%5,752
Aug 11, 202526.4326.4326.3826.4026.40-0.23%19,141
Aug 8, 202526.3926.5226.3926.4626.460.26%20,035
Aug 7, 202526.3726.3926.3326.3926.390.61%111,632
Aug 6, 202526.1926.2426.1726.2326.230.81%17,111
Aug 5, 202525.9926.0625.9726.0226.020.18%10,642
Aug 4, 202525.9225.9725.8725.9725.971.41%21,613
Aug 1, 202525.5725.6425.5125.6125.61-0.22%24,476
Jul 31, 202525.7425.7625.6725.6725.67-0.63%39,075
Jul 30, 202525.9625.9725.7825.8325.83-0.77%38,601
Jul 29, 202526.0326.0526.0326.0326.030.07%36,290
Jul 28, 202526.0526.0525.9826.0126.01-1.50%19,493
Jul 25, 202526.3126.4126.3126.4126.41-0.33%16,265
Jul 24, 202526.5426.5426.5026.5026.50-0.57%28,493
Jul 23, 202526.5926.6526.5926.6526.651.96%21,164
Jul 22, 202526.0826.1526.0826.1426.140.33%30,027
Jul 21, 202526.1226.1326.0526.0526.050.70%35,576
Jul 18, 202525.8825.8825.8725.8725.87-0.39%7,668
Jul 17, 202525.8725.9925.8725.9725.970.39%15,984