3EDGE Dynamic Internation... (EDGI)
AMEX: EDGI
· Real-Time Price · USD
27.21
-0.08 (-0.29%)
At close: Sep 09, 2025, 3:59 PM
27.21
-0.02%
After-hours: Sep 09, 2025, 03:52 PM EDT
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.21 | 27.22 | 27.17 | 27.22 | 27.22 | -0.26% | 28,797 |
| Sep 8, 2025 | 27.20 | 27.29 | 27.16 | 27.29 | 27.29 | 1.15% | 18,606 |
| Sep 5, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.78% | 10,983 |
| Sep 4, 2025 | 26.66 | 26.78 | 26.66 | 26.77 | 26.77 | 0.26% | 558,605 |
| Sep 3, 2025 | 26.64 | 26.70 | 26.63 | 26.70 | 26.70 | 0.15% | 17,438 |
| Sep 2, 2025 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | -0.49% | 16,800 |
| Aug 29, 2025 | 26.77 | 26.81 | 26.71 | 26.79 | 26.79 | -0.45% | 12,600 |
| Aug 28, 2025 | 26.86 | 26.94 | 26.86 | 26.91 | 26.91 | 0.34% | 14,200 |
| Aug 27, 2025 | 26.68 | 26.82 | 26.65 | 26.82 | 26.82 | -0.30% | 41,400 |
| Aug 26, 2025 | 26.86 | 26.90 | 26.85 | 26.90 | 26.90 | -0.11% | 25,044 |
| Aug 25, 2025 | 27.10 | 27.12 | 26.93 | 26.93 | 26.93 | -0.88% | 17,536 |
| Aug 22, 2025 | 26.85 | 27.21 | 26.85 | 27.17 | 27.17 | 1.53% | 14,500 |
| Aug 21, 2025 | 26.77 | 26.77 | 26.72 | 26.76 | 26.76 | -0.41% | 42,800 |
| Aug 20, 2025 | 26.82 | 26.88 | 26.82 | 26.87 | 26.87 | 0.07% | 34,100 |
| Aug 19, 2025 | 26.97 | 26.97 | 26.84 | 26.85 | 26.85 | -0.41% | 19,900 |
| Aug 18, 2025 | 26.93 | 26.96 | 26.92 | 26.96 | 26.96 | 0.30% | 25,140 |
| Aug 15, 2025 | 26.87 | 26.89 | 26.87 | 26.88 | 26.88 | 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 |