3EDGE Dynamic US Equity ETF (EDGU)
32.09
-0.14
(-0.45%)
USD |
NYSEARCA |
Aug 28, 16:00
32.08
-0.01
(-0.02%)
After-Hours: 20:00
EDGU Price : 32.09 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 32.23 | 32.31 | 32.07 | 32.09 | 9705.00 |
| Aug 27, 2026 | 32.11 | 32.28 | 32.11 | 32.23 | 17370.00 |
| Aug 26, 2026 | 32.06 | 32.08 | 31.99 | 32.03 | 18502.00 |
| Aug 25, 2026 | 31.91 | 32.02 | 31.91 | 32.00 | 55923.00 |
| Aug 24, 2026 | 31.91 | 31.96 | 31.86 | 31.93 | 27555.00 |
| Aug 21, 2026 | 31.97 | 32.07 | 31.97 | 32.04 | 34072.00 |
| Aug 20, 2026 | 32.05 | 32.05 | 31.88 | 31.88 | 27462.00 |
| Aug 19, 2026 | 32.24 | 32.24 | 32.13 | 32.13 | 20165.00 |
| Aug 18, 2026 | 32.16 | 32.21 | 32.12 | 32.12 | 17331.00 |
| Aug 17, 2026 | 32.54 | 32.57 | 32.40 | 32.40 | 17545.00 |
| Aug 14, 2026 | 32.62 | 32.64 | 32.50 | 32.56 | 40227.00 |
| Aug 13, 2026 | 32.61 | 32.62 | 32.54 | 32.58 | 17053.00 |
| Aug 12, 2026 | 32.34 | 32.37 | 32.27 | 32.34 | 19923.00 |
| Aug 11, 2026 | 32.41 | 32.41 | 32.16 | 32.18 | 16062.00 |
| Aug 10, 2026 | 32.28 | 32.28 | 32.21 | 32.24 | 21729.00 |
| Aug 07, 2026 | 32.12 | 32.24 | 32.12 | 32.24 | 20583.00 |
| Aug 06, 2026 | 32.13 | 32.14 | 32.01 | 32.03 | 14652.00 |
| Aug 05, 2026 | 32.36 | 32.36 | 32.10 | 32.10 | 31768.00 |
| Aug 04, 2026 | 31.90 | 32.29 | 31.90 | 32.22 | 32427.00 |
| Aug 03, 2026 | 31.12 | 31.56 | 31.12 | 31.54 | 55550.00 |
| Jul 31, 2026 | 30.91 | 31.16 | 30.90 | 31.14 | 24442.00 |
| Jul 30, 2026 | 30.90 | 31.03 | 30.90 | 31.01 | 7205.00 |
| Jul 29, 2026 | 30.74 | 30.92 | 30.51 | 30.51 | 22104.00 |
| Jul 28, 2026 | 31.05 | 31.20 | 30.85 | 31.02 | 36686.00 |
| Jul 27, 2026 | 31.28 | 31.28 | 30.87 | 31.01 | 26682.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median