3EDGE Dynamic Hard Assets... (EDGH)
AMEX: EDGH
· Real-Time Price · USD
27.93
0.10 (0.36%)
At close: Sep 10, 2025, 3:59 PM
27.93
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
EDGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.98 | 28.00 | 27.82 | 27.83 | 27.83 | -0.04% | 50,139 |
| Sep 8, 2025 | 27.80 | 27.85 | 27.80 | 27.84 | 27.84 | 0.80% | 24,805 |
| Sep 5, 2025 | 27.65 | 27.66 | 27.58 | 27.62 | 27.62 | 0.36% | 27,622 |
| Sep 4, 2025 | 27.52 | 27.54 | 27.44 | 27.52 | 27.52 | -0.33% | 408,901 |
| Sep 3, 2025 | 27.60 | 27.67 | 27.59 | 27.61 | 27.61 | 0.15% | 13,600 |
| Sep 2, 2025 | 27.30 | 27.57 | 27.30 | 27.57 | 27.57 | 1.58% | 17,118 |
| Aug 29, 2025 | 27.03 | 27.14 | 27.03 | 27.14 | 27.14 | 0.59% | 7,900 |
| Aug 28, 2025 | 26.88 | 26.98 | 26.86 | 26.98 | 26.98 | 0.52% | 10,929 |
| Aug 27, 2025 | 26.79 | 26.84 | 26.79 | 26.84 | 26.84 | 0.19% | 35,608 |
| Aug 26, 2025 | 26.75 | 26.79 | 26.74 | 26.79 | 26.79 | 0.07% | 26,600 |
| Aug 25, 2025 | 26.78 | 26.81 | 26.77 | 26.77 | 26.77 | 0.00% | 12,400 |
| Aug 22, 2025 | 26.53 | 26.80 | 26.53 | 26.77 | 26.77 | 0.83% | 27,548 |
| Aug 21, 2025 | 26.48 | 26.57 | 26.48 | 26.55 | 26.55 | 0.19% | 27,623 |
| Aug 20, 2025 | 26.45 | 26.51 | 26.45 | 26.50 | 26.50 | 0.76% | 34,700 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.29 | 26.30 | 26.30 | -0.53% | 18,306 |
| Aug 18, 2025 | 26.42 | 26.45 | 26.40 | 26.44 | 26.44 | -0.11% | 21,400 |
| Aug 15, 2025 | 26.42 | 26.47 | 26.42 | 26.47 | 26.47 | 0.04% | 16,015 |
| Aug 14, 2025 | 26.44 | 26.46 | 26.41 | 26.46 | 26.46 | -0.38% | 22,900 |
| Aug 13, 2025 | 26.48 | 26.61 | 26.48 | 26.56 | 26.56 | 0.34% | 86,244 |
| Aug 12, 2025 | 26.48 | 26.48 | 26.46 | 26.47 | 26.47 | -0.15% | 13,202 |