3EDGE Dynamic Fixed Incom... (EDGF)
AMEX: EDGF
· Real-Time Price · USD
24.85
0.00 (0.00%)
At close: Oct 01, 2025, 3:34 PM
EDGF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 24.86 | 24.86 | 24.84 | 24.85 | 24.85 | 0.04% | 69,331 |
Sep 29, 2025 | 24.80 | 24.85 | 24.80 | 24.84 | 24.84 | -0.80% | 24,300 |
Sep 26, 2025 | 25.03 | 25.04 | 25.02 | 25.04 | 24.84 | 0.00% | 51,329 |
Sep 25, 2025 | 25.03 | 25.04 | 25.01 | 25.04 | 24.84 | 0.08% | 37,100 |
Sep 24, 2025 | 25.03 | 25.05 | 25.02 | 25.02 | 24.82 | -0.04% | 27,440 |
Sep 23, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 24.83 | 0.12% | 22,911 |
Sep 22, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.80 | -0.24% | 23,700 |
Sep 19, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.86 | -0.20% | 37,849 |
Sep 18, 2025 | 25.06 | 25.11 | 25.05 | 25.11 | 24.91 | -0.08% | 68,027 |
Sep 17, 2025 | 25.10 | 25.14 | 25.06 | 25.13 | 24.93 | 0.00% | 32,430 |
Sep 16, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 24.93 | 0.28% | 21,500 |
Sep 15, 2025 | 25.08 | 25.09 | 25.06 | 25.06 | 24.86 | 0.00% | 19,000 |
Sep 12, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 24.86 | -0.04% | 31,900 |
Sep 11, 2025 | 25.09 | 25.10 | 25.07 | 25.07 | 24.87 | 0.00% | 41,642 |
Sep 10, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | 24.86 | 0.00% | 33,729 |
Sep 9, 2025 | 25.04 | 27.28 | 23.81 | 25.07 | 24.87 | -0.12% | 542,149 |
Sep 8, 2025 | 25.06 | 25.10 | 25.05 | 25.10 | 24.90 | 0.24% | 36,100 |
Sep 5, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 24.83 | 0.20% | 39,516 |
Sep 4, 2025 | 25.03 | 25.03 | 24.97 | 24.99 | 24.79 | -0.04% | 195,318 |
Sep 3, 2025 | 24.93 | 25.00 | 24.93 | 25.00 | 24.80 | 0.24% | 24,100 |
Page 1 of 13