3EDGE Dynamic Fixed Incom... (EDGF)
AMEX: EDGF
· Real-Time Price · USD
25.07
0.00 (0.00%)
At close: Sep 10, 2025, 12:38 PM
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.04 | 27.28 | 23.81 | 25.07 | 25.07 | -0.12% | 542,149 |
| Sep 8, 2025 | 25.06 | 25.10 | 25.05 | 25.10 | 25.10 | 0.24% | 36,100 |
| Sep 5, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 25.04 | 0.20% | 39,516 |
| Sep 4, 2025 | 25.03 | 25.03 | 24.97 | 24.99 | 24.99 | -0.04% | 195,318 |
| Sep 3, 2025 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 0.24% | 24,100 |
| Sep 2, 2025 | 24.92 | 24.96 | 24.92 | 24.94 | 24.94 | -0.20% | 41,500 |
| Aug 29, 2025 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | 0.08% | 15,905 |
| Aug 28, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.08% | 23,745 |
| Aug 27, 2025 | 24.93 | 24.96 | 24.93 | 24.95 | 24.95 | 0.04% | 66,800 |
| Aug 26, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 0.00% | 30,810 |
| Aug 25, 2025 | 24.91 | 24.94 | 24.90 | 24.94 | 24.94 | -0.08% | 25,600 |
| Aug 22, 2025 | 24.88 | 24.96 | 24.88 | 24.96 | 24.96 | 0.40% | 26,815 |
| Aug 21, 2025 | 24.85 | 24.86 | 24.84 | 24.86 | 24.86 | 0.00% | 40,200 |
| Aug 20, 2025 | 24.85 | 24.87 | 24.85 | 24.86 | 24.86 | 0.04% | 42,922 |
| Aug 19, 2025 | 24.81 | 24.86 | 24.81 | 24.85 | 24.85 | 0.04% | 16,800 |
| 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 | 24.84 | -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 |