3EDGE Dynamic Fixed Income ETF (EDGF)
24.64
+0.02
(+0.06%)
USD |
NYSEARCA |
Nov 22, 16:00
EDGF Price: 24.64 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 24.63 | 24.65 | 24.63 | 24.64 | 7193.00 |
| Nov 21, 2024 | 24.63 | 24.63 | 24.61 | 24.62 | 16856.00 |
| Nov 20, 2024 | 24.65 | 24.65 | 24.63 | 24.64 | 22440.00 |
| Nov 19, 2024 | 24.65 | 24.66 | 24.64 | 24.64 | 18454.00 |
| Nov 18, 2024 | 24.62 | 24.63 | 24.62 | 24.63 | 13408.00 |
| Nov 15, 2024 | 24.56 | 24.63 | 24.56 | 24.60 | 10636.00 |
| Nov 14, 2024 | 24.62 | 24.64 | 24.58 | 24.62 | 52524.00 |
| 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 |
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
24.60
Minimum
Nov 13 2024
24.96
Maximum
Oct 03 2024
24.72
Average
24.70
Median
Nov 05 2024