3EDGE Dynamic Internation... (EDGI)
AMEX: EDGI
· Real-Time Price · USD
26.84
-0.12 (-0.45%)
At close: Aug 19, 2025, 3:59 PM
26.85
0.02%
After-hours: Aug 19, 2025, 03:23 PM EDT
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.93 | 26.96 | 26.92 | 26.96 | 26.99 | 0.30% | 25,140 |
| Aug 15, 2025 | 26.87 | 26.89 | 26.87 | 26.88 | 26.89 | 0.56% | 29,900 |
| Aug 14, 2025 | 26.71 | 26.75 | 26.66 | 26.73 | 26.73 | -0.37% | 21,400 |
| Aug 13, 2025 | 26.87 | 26.87 | 26.80 | 26.83 | 26.83 | 0.52% | 359,548 |
| Aug 12, 2025 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 1.10% | 5,800 |
| Aug 11, 2025 | 26.43 | 26.43 | 26.38 | 26.40 | 26.40 | -0.23% | 19,141 |
| Aug 8, 2025 | 26.39 | 26.52 | 26.39 | 26.46 | 26.46 | 0.27% | 20,035 |
| Aug 7, 2025 | 26.37 | 26.39 | 26.33 | 26.39 | 26.39 | 0.61% | 111,632 |
| Aug 6, 2025 | 26.19 | 26.24 | 26.17 | 26.23 | 26.23 | 0.81% | 17,111 |
| Aug 5, 2025 | 25.99 | 26.06 | 25.97 | 26.02 | 26.02 | 0.19% | 10,642 |
| Aug 4, 2025 | 25.92 | 25.97 | 25.87 | 25.97 | 25.97 | 1.41% | 21,613 |
| Aug 1, 2025 | 25.57 | 25.64 | 25.51 | 25.61 | 25.61 | -0.23% | 24,500 |
| Jul 31, 2025 | 25.74 | 25.76 | 25.67 | 25.67 | 25.67 | -0.62% | 39,100 |
| Jul 30, 2025 | 25.96 | 25.97 | 25.78 | 25.83 | 25.83 | -0.77% | 38,601 |
| Jul 29, 2025 | 26.03 | 26.05 | 26.03 | 26.03 | 26.03 | 0.08% | 36,300 |
| Jul 28, 2025 | 26.05 | 26.05 | 25.98 | 26.01 | 26.01 | -1.51% | 19,500 |
| Jul 25, 2025 | 26.31 | 26.41 | 26.31 | 26.41 | 26.41 | -0.34% | 16,300 |
| Jul 24, 2025 | 26.54 | 26.54 | 26.50 | 26.50 | 26.50 | -0.56% | 28,500 |
| Jul 23, 2025 | 26.59 | 26.65 | 26.59 | 26.65 | 26.65 | 1.95% | 21,200 |
| Jul 22, 2025 | 26.08 | 26.15 | 26.08 | 26.14 | 26.14 | 0.35% | 30,027 |