3EDGE Dynamic Fixed Income ETF (EDGF) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

3EDGE Dynamic Fixed Incom...

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