3EDGE Dynamic Fixed Incom... (EDGF)
AMEX: EDGF
· Real-Time Price · USD
24.86
0.02 (0.08%)
At close: Aug 19, 2025, 10:40 AM
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.84 | 24.84 | 24.82 | 24.84 | 24.84 | 0.00% | 44,004 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.83 | 24.84 | 24.83 | -0.08% | 23,338 |
| Aug 14, 2025 | 24.86 | 24.87 | 24.85 | 24.86 | 24.86 | -0.08% | 32,900 |
| Aug 13, 2025 | 24.88 | 24.89 | 24.87 | 24.88 | 24.88 | 0.12% | 121,700 |
| Aug 12, 2025 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | -0.04% | 17,700 |
| Aug 11, 2025 | 24.85 | 24.87 | 24.85 | 24.86 | 24.86 | 0.00% | 34,500 |
| Aug 8, 2025 | 24.81 | 24.86 | 24.81 | 24.86 | 24.86 | 0.04% | 55,742 |
| Aug 7, 2025 | 24.87 | 24.87 | 24.84 | 24.85 | 24.85 | 0.00% | 57,700 |
| Aug 6, 2025 | 24.86 | 24.86 | 24.83 | 24.85 | 24.85 | 0.00% | 46,000 |
| Aug 5, 2025 | 24.82 | 24.87 | 24.82 | 24.85 | 24.85 | -0.08% | 14,423 |
| Aug 4, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | 0.08% | 27,100 |
| Aug 1, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | 0.44% | 40,417 |
| Jul 31, 2025 | 24.77 | 24.78 | 24.74 | 24.74 | 24.74 | -0.04% | 63,601 |
| Jul 30, 2025 | 24.78 | 24.79 | 24.75 | 24.75 | 24.75 | -0.08% | 78,600 |
| Jul 29, 2025 | 24.74 | 24.80 | 24.74 | 24.77 | 24.77 | 0.20% | 42,000 |
| Jul 28, 2025 | 24.75 | 24.75 | 24.72 | 24.72 | 24.72 | -0.12% | 26,438 |
| Jul 25, 2025 | 24.74 | 24.76 | 24.73 | 24.75 | 24.75 | 0.00% | 38,700 |
| Jul 24, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | -0.16% | 87,531 |
| Jul 23, 2025 | 24.73 | 24.79 | 24.73 | 24.79 | 24.79 | 0.04% | 32,643 |
| Jul 22, 2025 | 24.78 | 24.79 | 24.77 | 24.78 | 24.78 | 0.04% | 52,510 |