Skip to main content
3EDGE Dynamic US Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
28.57
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.6128.6128.5728.5728.570.31%3,796
Dec 4, 202528.5028.5128.4428.4828.48-3,192
Dec 3, 202528.4428.5028.4128.4828.480.49%8,518
Dec 2, 202528.3328.3828.2828.3428.340.29%12,196
Dec 1, 202528.2828.4128.2628.2628.26-0.60%8,844
Nov 28, 202528.2828.4328.2828.4328.430.49%2,508
Nov 26, 202528.1328.3428.1328.2928.290.69%9,464
Nov 25, 202527.6828.1027.6828.1028.091.13%7,483
Nov 24, 202527.5727.8427.5727.7827.781.10%6,848
Nov 21, 202527.3127.6727.3127.4827.481.17%6,372
Nov 20, 202527.5427.5427.1627.1627.16-1.80%3,905
Nov 19, 202527.7027.8527.5527.6627.660.25%8,034
Nov 18, 202527.6727.7827.4527.5927.59-0.72%14,787
Nov 17, 202528.1128.1527.6927.7927.79-1.07%414,087
Nov 14, 202527.7628.2427.7628.0928.09-0.01%10,612
Nov 13, 202528.2728.3028.0728.0928.09-1.78%10,974
Nov 12, 202528.6328.6328.5628.6028.600.04%2,586
Nov 11, 202528.4928.6328.4628.5928.590.11%12,779
Nov 10, 202528.4928.6028.3528.5628.561.53%12,913
Nov 7, 202527.9328.1327.7728.1328.130.09%9,517
Nov 6, 202528.1828.2528.0928.1128.11-1.45%10,770
Nov 5, 202528.4628.6228.4628.5228.520.56%20,230
Nov 4, 202528.5128.5628.3628.3628.36-1.49%31,756
Nov 3, 202528.7628.8428.7628.7928.790.17%11,156
Oct 31, 202528.7028.8028.6428.7428.740.31%14,972
Oct 30, 202528.7728.8228.6528.6528.65-0.90%15,861
Oct 29, 202529.0529.0528.8728.9128.91-0.21%23,188
Oct 28, 202528.9129.0328.9028.9728.970.28%23,244
Oct 27, 202528.8228.8928.8128.8928.891.44%30,704
Oct 24, 202528.5328.5628.4828.4828.480.76%7,689
Oct 23, 202528.1628.3028.1628.2728.270.72%12,842
Oct 22, 202528.1828.1827.8628.0628.06-0.84%10,735
Oct 21, 202528.2728.3228.2628.3028.300.11%16,708
Oct 20, 202528.2028.2928.2028.2728.271.18%35,590
Oct 17, 202527.8027.9827.7927.9427.940.50%4,360
Oct 16, 202527.9127.9127.7727.8027.80-0.61%2,563
Oct 15, 202528.1228.1227.7327.9727.970.54%9,546
Oct 14, 202527.9227.9627.8227.8227.82-0.22%3,854
Oct 13, 202527.7227.9127.7227.8827.881.71%15,231
Oct 10, 202527.7427.7527.4127.4127.41-2.94%2,529
Oct 9, 202528.3028.3028.1728.2428.24-0.32%12,659
Oct 8, 202528.2628.3328.2628.3328.330.78%6,472
Oct 7, 202528.0528.1128.0528.1128.11-0.46%12,969
Oct 6, 202528.2128.2828.2128.2428.240.56%5,693
Oct 3, 202528.1328.2328.0228.0828.08-0.17%4,675
Oct 2, 202528.1028.1428.0628.1328.130.14%9,947
Oct 1, 202527.8728.0927.8728.0928.090.47%11,311
Sep 30, 202527.8127.9627.8027.9627.960.36%9,540
Sep 29, 202527.9027.9027.8227.8627.860.28%8,091
Sep 26, 202527.7427.7827.7227.7827.760.55%7,989
Sep 25, 202527.6327.6527.5227.6327.61-0.45%5,724
Sep 24, 202527.8227.8327.7327.7627.73-0.31%5,083
Sep 23, 202527.9727.9727.8127.8427.82-0.51%5,877
Sep 22, 202527.7927.9927.7927.9927.960.34%6,731
Sep 19, 202527.7827.8927.7827.8927.870.58%10,049
Sep 18, 202527.7627.7627.7127.7327.710.80%10,968
Sep 17, 202527.4727.5727.3827.5127.49-0.07%9,987
Sep 16, 202527.5127.5527.5127.5327.51-0.09%5,816
Sep 15, 202527.5227.5627.4927.5627.530.52%4,047
Sep 12, 202527.4027.4727.4027.4127.390.09%9,504
Sep 11, 202527.3527.3927.3527.3927.370.82%6,371
Sep 10, 202527.2427.2427.0827.1727.140.29%8,101
Sep 9, 202526.9727.0926.9727.0927.060.31%11,134
Sep 8, 202527.0527.0526.9727.0026.980.39%9,280
Sep 5, 202526.8226.9126.8226.9026.88-0.13%6,325
Sep 4, 202526.7226.9326.6926.9326.910.87%13,581
Sep 3, 202526.6826.7026.5926.7026.680.45%10,725
Sep 2, 202526.5226.5826.4026.5826.56-0.67%13,448
Aug 29, 202526.7526.8026.7526.7626.74-1.00%3,156
Aug 28, 202526.9727.0326.9727.0327.010.40%3,758
Aug 27, 202526.8126.9226.8026.9226.900.29%17,960
Aug 26, 202526.7426.8426.7426.8426.820.39%9,026
Aug 25, 202526.8126.8526.7426.7426.72-0.41%6,105
Aug 22, 202526.5326.9126.5326.8526.831.48%8,466
Aug 21, 202526.4826.5226.3726.4626.44-0.47%16,448
Aug 20, 202526.4326.6026.3926.5926.56-0.08%15,281
Aug 19, 202526.7526.7526.5926.6126.58-0.52%4,200
Aug 18, 202526.7326.7526.7126.7526.720.10%7,680
Aug 15, 202526.7626.7926.7226.7226.70-0.30%7,335
Aug 14, 202526.6826.8026.6826.8026.78-0.04%13,190
Aug 13, 202526.8026.8126.7426.8126.790.37%426,304
Aug 12, 202526.6626.7126.6626.7126.691.06%9,830
Aug 11, 202526.5126.5226.4026.4326.41-0.11%16,510
Aug 8, 202526.3826.4826.3826.4626.440.65%9,035
Aug 7, 202526.2926.2926.2326.2926.27-0.26%42,593
Aug 6, 202526.3626.3826.3226.3626.330.55%7,694
Aug 5, 202526.2226.2826.2126.2126.19-0.44%6,552
Aug 4, 202526.2126.3326.2126.3326.311.39%8,176
Aug 1, 202526.0426.0425.9025.9725.95-1.30%23,719
Jul 31, 202526.5926.5926.3126.3126.29-0.56%12,316
Jul 30, 202526.5226.5626.4126.4626.44-0.15%15,593
Jul 29, 202526.6226.6226.4926.5026.48-0.26%30,241
Jul 28, 202526.6026.6226.5526.5726.55-0.11%27,972
Jul 25, 202526.5326.6026.5126.6026.580.30%10,557
Jul 24, 202526.5526.5726.5226.5226.50-23,104
Jul 23, 202526.4126.5226.4126.5226.500.63%16,599
Jul 22, 202526.2926.3626.2926.3526.330.17%13,432
Jul 21, 202526.3926.4226.3126.3126.290.16%16,634
Jul 18, 202526.2626.2726.2626.2726.25-0.05%2,669
Jul 17, 202526.2326.3026.2326.2826.260.52%6,778