3EDGE Dynamic Hard Assets... (EDGH)
AMEX: EDGH
· Real-Time Price · USD
28.99
0.16 (0.55%)
At close: Oct 01, 2025, 3:25 PM
EDGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.65 | 28.83 | 28.65 | 28.83 | 28.82 | 0.14% | 32,034 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.73 | 28.79 | 28.79 | 0.49% | 19,300 |
| Sep 26, 2025 | 28.59 | 28.78 | 28.59 | 28.65 | 28.65 | 0.49% | 17,600 |
| Sep 25, 2025 | 28.36 | 28.54 | 28.36 | 28.51 | 28.51 | 0.53% | 14,812 |
| Sep 24, 2025 | 28.40 | 28.42 | 28.31 | 28.36 | 28.36 | -0.63% | 13,000 |
| Sep 23, 2025 | 28.67 | 28.67 | 28.49 | 28.54 | 28.54 | 0.32% | 20,500 |
| Sep 22, 2025 | 28.31 | 28.45 | 28.29 | 28.45 | 28.45 | 0.96% | 16,000 |
| Sep 19, 2025 | 28.05 | 28.18 | 28.03 | 28.18 | 28.18 | 1.04% | 23,736 |
| Sep 18, 2025 | 27.84 | 27.89 | 27.83 | 27.89 | 27.89 | -0.18% | 31,413 |
| Sep 17, 2025 | 28.14 | 28.14 | 27.87 | 27.94 | 27.94 | -0.96% | 20,916 |
| Sep 16, 2025 | 28.27 | 28.27 | 28.19 | 28.21 | 28.21 | 0.04% | 26,500 |
| Sep 15, 2025 | 28.12 | 28.21 | 28.10 | 28.20 | 28.20 | 0.79% | 13,600 |
| Sep 12, 2025 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 0.21% | 13,500 |
| Sep 11, 2025 | 27.68 | 27.98 | 27.67 | 27.92 | 27.92 | -0.04% | 40,428 |
| Sep 10, 2025 | 27.94 | 27.94 | 27.90 | 27.93 | 27.93 | 0.36% | 21,900 |
| Sep 9, 2025 | 27.98 | 28.00 | 27.82 | 27.83 | 27.83 | -0.04% | 50,144 |
| 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 |
Page 1 of 13