3EDGE Dynamic Fixed Income ETF (EDGF)
24.59
-0.01
(-0.04%)
USD |
NYSEARCA |
Nov 14, 16:00
24.59
0.00 (0.00%)
After-Hours: 17:17
EDGF Price: 24.59 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 24.62 | 24.63 | 24.58 | 24.60 | 18240.00 |
| Nov 12, 2024 | 24.67 | 24.67 | 24.59 | 24.61 | 18510.00 |
| Nov 11, 2024 | 24.68 | 24.69 | 24.67 | 24.68 | 91940.00 |
| Nov 08, 2024 | 24.73 | 24.73 | 24.70 | 24.71 | 21192.00 |
| Nov 07, 2024 | 24.68 | 24.70 | 24.66 | 24.69 | 26339.00 |
| Nov 06, 2024 | 24.60 | 24.64 | 24.60 | 24.61 | 11459.00 |
| Nov 05, 2024 | 24.63 | 24.70 | 24.63 | 24.70 | 17667.00 |
| Nov 04, 2024 | 24.71 | 24.71 | 24.65 | 24.69 | 4860.00 |
| Nov 01, 2024 | 24.68 | 24.68 | 24.63 | 24.63 | 104796.0 |
| Oct 31, 2024 | 24.66 | 24.71 | 24.65 | 24.68 | 18427.00 |
| Oct 30, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 13545.00 |
| Oct 29, 2024 | 24.64 | 24.70 | 24.64 | 24.69 | 90755.00 |
| Oct 28, 2024 | 24.67 | 24.70 | 24.65 | 24.68 | 1837.00 |
| Oct 25, 2024 | 24.73 | 24.73 | 24.70 | 24.70 | 9152.00 |
| Oct 24, 2024 | 24.71 | 24.76 | 24.71 | 24.74 | 11578.00 |
| Oct 23, 2024 | 24.71 | 24.71 | 24.69 | 24.71 | 11718.00 |
| Oct 22, 2024 | 24.73 | 24.76 | 24.73 | 24.74 | 15250.00 |
| Oct 21, 2024 | 24.78 | 24.78 | 24.73 | 24.76 | 17768.00 |
| Oct 18, 2024 | 24.82 | 24.86 | 24.82 | 24.83 | 36659.00 |
| Oct 17, 2024 | 24.80 | 24.83 | 24.80 | 24.81 | 80004.00 |
| Oct 16, 2024 | 24.86 | 24.88 | 24.85 | 24.87 | 5113.00 |
| Oct 15, 2024 | 24.86 | 24.86 | 24.84 | 24.85 | 19487.00 |
| Oct 14, 2024 | 24.77 | 24.82 | 24.77 | 24.81 | 24175.00 |
| Oct 11, 2024 | 24.84 | 24.86 | 24.81 | 24.83 | 9817.00 |
| Oct 10, 2024 | 24.77 | 24.80 | 24.77 | 24.80 | 6553.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.59
Minimum
Nov 14 2024
24.96
Maximum
Oct 03 2024
24.74
Average
24.71
Median
Nov 08 2024