Dark

EDGF
3EDGE Dynamic Fixed Income ETF
stock NYSE ETF

At Close

Aug 7, 2026 9:31:43 AM EDT

24.67USD+0.122%(+0.03)85,737

22.09Bid 27.00Ask 4.91Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

24.61USD-0.243%(-0.06)102

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.6700	24.6700	24.6700	24.6700	+0.142%	85,737	0.000%
2026-08-06	24.6100	24.6600	24.6100	24.6350	-0.101%	40,599	+0.142%
2026-08-05	24.6400	24.6600	24.6400	24.6600	+0.049%	102,850	+0.041%
2026-08-04	24.6500	24.6600	24.6400	24.6479	+0.052%	98,282	+0.090%
2026-08-03	24.6100	24.6400	24.6100	24.6350	+0.020%	130,902	+0.142%
2026-07-31	24.6190	24.6300	24.6000	24.6300	-0.020%	70,436	+0.162%
2026-07-30	24.6300	24.6400	24.6300	24.6350	+0.021%	37,869	+0.142%
2026-07-29	24.5900	24.6400	24.5900	24.6299	-0.041%	73,677	+0.163%
2026-07-28	24.5600	24.6400	24.5600	24.6400	+0.142%	95,664	+0.122%
2026-07-27	24.6200	24.6200	24.6000	24.6050	0.000%	75,923	+0.264%
2026-07-24	24.6100	24.6200	24.6000	24.6050	+0.061%	62,377	+0.264%
2026-07-23	24.5950	24.6000	24.5800	24.5900	-0.082%	59,374	+0.325%
2026-07-22	24.6300	24.6300	24.6000	24.6101	-0.081%	80,961	+0.243%
2026-07-21	24.6161	24.6300	24.6100	24.6300	-0.061%	39,283	+0.162%
2026-07-20	24.6100	24.6500	24.6100	24.6450	-0.041%	25,718	+0.101%
2026-07-17	24.6650	24.6650	24.6401	24.6550	+0.093%	36,244	+0.061%
2026-07-16	24.6400	24.6400	24.6299	24.6321	-0.012%	49,448	+0.154%
2026-07-15	24.6000	24.6500	24.6000	24.6350	+0.044%	55,691	+0.142%
2026-07-14	24.6250	24.6400	24.6200	24.6241	+0.057%	52,654	+0.186%
2026-07-13	24.6107	24.6200	24.6000	24.6100	-0.101%	62,968	+0.244%
2026-07-10	24.6700	24.6700	24.6200	24.6350	0.000%	46,266	+0.142%
2026-07-09	24.6250	24.6400	24.6202	24.6350	+0.102%	31,147	+0.142%
2026-07-08	24.6200	24.6200	24.6050	24.6100	-0.081%	65,794	+0.244%
2026-07-07	24.6400	24.6400	24.6200	24.6300	-0.122%	350,057	+0.162%
2026-07-06	24.6500	24.6600	24.6300	24.6600	0.000%	103,869	+0.041%
2026-07-02	24.6800	24.6800	24.6320	24.6600	+0.162%	70,585	+0.041%
2026-07-01	24.6300	24.6499	24.6200	24.6200	-0.101%	42,998	+0.203%
2026-06-30	24.6499	24.6600	24.6300	24.6450	-0.061%	67,380	+0.101%
2026-06-29	24.6600	24.6700	24.6500	24.6600	-0.884%	65,850	+0.041%
2026-06-26	24.8601	24.8900	24.8601	24.8800	+0.040%	43,639	-0.844%
2026-06-25	24.8700	24.8700	24.8600	24.8700	+0.080%	39,371	-0.804%
2026-06-24	24.8400	24.8600	24.8400	24.8500	+0.081%	50,381	-0.724%
2026-06-23	24.8120	24.8300	24.8120	24.8300	+0.121%	93,856	-0.644%
2026-06-22	24.7700	24.8300	24.7700	24.8000	-0.121%	52,731	-0.524%
2026-06-18	24.8312	24.8600	24.8300	24.8300	+0.052%	103,246	-0.644%
2026-06-17	24.8700	24.8700	24.8170	24.8170	-0.213%	136,886	-0.592%
2026-06-16	24.7800	24.8700	24.7800	24.8700	+0.040%	108,928	-0.804%
2026-06-15	24.8450	24.8600	24.8400	24.8600	+0.081%	86,193	-0.764%
2026-06-12	24.8350	24.8400	24.8200	24.8400	0.000%	40,955	-0.684%
2026-06-11	24.8200	24.8400	24.8100	24.8400	+0.141%	47,319	-0.684%
2026-06-10	24.8000	24.8200	24.8000	24.8050	-0.020%	62,804	-0.544%
2026-06-09	24.8000	24.8100	24.8000	24.8100	-0.040%	88,970	-0.564%
2026-06-08	24.8000	24.8200	24.7900	24.8200	-0.121%	88,480	-0.604%
2026-06-05	24.8100	24.8500	24.7901	24.8500	+0.121%	47,356	-0.724%
2026-06-04	24.8300	24.8300	24.8200	24.8200	-0.040%	89,077	-0.604%
2026-06-03	24.8200	24.8300	24.8100	24.8300	-0.040%	68,798	-0.644%
2026-06-02	24.8350	24.8400	24.8200	24.8400	0.000%	94,447	-0.684%
2026-06-01	24.7500	24.8400	24.7500	24.8400	+0.081%	63,490	-0.684%
2026-05-29	24.8250	24.8400	24.8200	24.8200	+0.040%	61,743	-0.604%
2026-05-28	24.7700	24.8300	24.7700	24.8100	+0.040%	53,875	-0.564%
2026-05-27	24.8000	24.8200	24.8000	24.8000	+0.040%	362,124	-0.524%
2026-05-26	24.7500	24.8000	24.7500	24.7900	+0.040%	60,972	-0.484%
2026-05-22	24.7800	24.7800	24.7601	24.7800	+0.040%	54,508	-0.444%
2026-05-21	24.7500	24.7800	24.7500	24.7700	+0.040%	56,848	-0.404%
2026-05-20	24.7550	24.7700	24.7500	24.7600	+0.040%	65,445	-0.363%
2026-05-19	24.7400	24.7500	24.7300	24.7500	-0.061%	71,203	-0.323%
2026-05-18	24.7700	24.7800	24.7600	24.7650	-0.020%	86,779	-0.384%
2026-05-15	24.7700	24.7734	24.7600	24.7700	-0.121%	59,440	-0.404%
2026-05-14	24.8050	24.8100	24.7900	24.8000	+0.008%	67,189	-0.524%
2026-05-13	24.7998	24.8000	24.7800	24.7980	-0.008%	70,633	-0.516%
2026-05-12	24.7900	24.8000	24.7900	24.8000	0.000%	58,993	-0.524%
2026-05-11	24.8100	24.8197	24.8000	24.8000	-0.040%	75,659	-0.524%
2026-05-08	24.8700	24.8700	24.8100	24.8100	+0.081%	63,106	-0.564%
2026-05-07	24.8400	24.8400	24.7900	24.7900	-0.081%	140,276	-0.484%
2026-05-06	24.7500	24.8200	24.7500	24.8100	+0.121%	133,497	-0.564%
2026-05-05	24.7500	24.8100	24.7500	24.7800	-0.081%	2,597,345	-0.444%
2026-05-04	24.8000	24.8000	24.7800	24.8000	0.000%	125,602	-0.524%
2026-05-01	24.8000	24.8200	24.8000	24.8000	+0.040%	238,345	-0.524%
2026-04-30	24.7900	24.8000	24.7850	24.7900	+0.040%	76,548	-0.484%
2026-04-29	24.7600	24.7950	24.7600	24.7800	-0.040%	60,849	-0.444%
2026-04-28	24.7950	24.8000	24.7900	24.7900	-0.040%	88,136	-0.484%
2026-04-27	24.7500	24.8100	24.7500	24.8000	-0.040%	35,764	-0.524%
2026-04-24	24.8000	24.8200	24.7920	24.8100	+0.081%	134,112	-0.564%
2026-04-23	24.7950	24.8000	24.7800	24.7900	0.000%	136,034	-0.484%
2026-04-22	24.8000	24.8000	24.7900	24.7900	0.000%	117,829	-0.484%
2026-04-21	24.7900	24.8000	24.7800	24.7900	0.000%	85,845	-0.484%
2026-04-20	24.8500	24.8500	24.7900	24.7900	-0.081%	97,782	-0.484%
2026-04-17	24.7900	24.8100	24.7900	24.8100	+0.081%	69,645	-0.564%
2026-04-16	24.7900	24.7900	24.7800	24.7900	+0.040%	138,630	-0.484%
2026-04-15	24.8300	24.8300	24.7700	24.7800	0.000%	73,490	-0.444%
2026-04-14	24.8200	24.8200	24.7650	24.7800	+0.040%	84,301	-0.444%
2026-04-13	24.8300	24.8300	24.7600	24.7700	+0.081%	58,280	-0.404%
2026-04-10	24.5000	24.7800	24.5000	24.7500	0.000%	55,854	-0.323%
2026-04-09	24.7200	24.7700	24.7200	24.7500	-0.040%	1,820,901	-0.323%
2026-04-08	24.7550	24.7600	24.7500	24.7600	0.000%	42,353	-0.363%
2026-04-07	24.7100	24.7600	24.7100	24.7600	+0.040%	106,968	-0.363%
2026-04-06	24.7499	24.7500	24.7300	24.7500	+0.038%	65,138	-0.323%
2026-04-02	24.7300	24.7550	24.7300	24.7405	+0.049%	67,738	-0.285%
2026-04-01	24.7200	24.7300	24.7200	24.7285	-0.026%	46,399	-0.237%
2026-03-31	24.7300	24.7400	24.7200	24.7350	+0.076%	200,135	-0.263%
2026-03-30	24.7100	24.7300	24.7100	24.7163	-0.096%	74,965	-0.187%
2026-03-27	24.7700	24.7700	24.7300	24.7400	+0.020%	63,197	-0.283%
2026-03-26	24.8000	24.8000	24.7300	24.7350	-0.065%	99,047	-0.263%
2026-03-25	24.7500	24.7512	24.7401	24.7512	+0.045%	11,568	-0.328%
2026-03-24	24.7000	24.7550	24.7000	24.7400	-0.081%	66,622	-0.283%
2026-03-23	24.7500	24.7600	24.7419	24.7600	0.000%	76,052	-0.363%
2026-03-20	24.7500	24.7600	24.7401	24.7600	-0.081%	195,353	-0.363%
2026-03-19	24.7800	24.8000	24.7700	24.7800	-0.040%	1,922,532	-0.444%
2026-03-18	24.8000	24.8099	24.7850	24.7900	-0.081%	104,011	-0.484%
2026-03-17	24.8400	24.8400	24.7900	24.8100	+0.323%	126,854	-0.564%
2026-03-16	24.7500	24.7900	24.7300	24.7300	-0.161%	102,990	-0.243%
2026-03-13	24.7799	24.7799	24.7600	24.7700	-0.161%	43,871	-0.404%
2026-03-12	24.7900	24.8100	24.7600	24.8100	+0.081%	118,933	-0.564%
2026-03-11	24.7900	24.9400	24.7700	24.7900	-0.040%	86,181	-0.484%
2026-03-10	24.8150	24.8200	24.7950	24.8000	-0.121%	57,340	-0.524%
2026-03-09	24.7939	24.8300	24.7900	24.8300	+0.101%	2,543,886	-0.644%
2026-03-06	24.7821	24.8300	24.7800	24.8050	+0.263%	71,073	-0.544%
2026-03-05	24.7700	24.8000	24.7400	24.7400	-0.282%	90,990	-0.283%
2026-03-04	24.8200	24.8200	24.8000	24.8100	-0.121%	56,725	-0.564%
2026-03-03	24.8199	24.8400	24.8100	24.8400	0.000%	1,936,920	-0.684%
2026-03-02	24.8400	24.8400	24.8100	24.8400	-0.201%	151,921	-0.684%
2026-02-27	24.8850	24.8900	24.8650	24.8900	+0.137%	112,709	-0.884%
2026-02-26	24.8400	24.8800	24.8399	24.8560	+0.185%	65,613	-0.748%
2026-02-25	24.8500	24.8500	24.8100	24.8100	-0.081%	68,231	-0.564%
2026-02-24	24.8100	24.8300	24.8100	24.8300	0.000%	73,273	-0.644%
2026-02-23	24.8080	24.8300	24.8000	24.8300	-0.080%	70,479	-0.644%
2026-02-20	24.8050	24.8500	24.7800	24.8500	+0.202%	67,336	-0.724%
2026-02-19	24.7900	24.8050	24.7800	24.8000	-0.040%	66,863	-0.524%
2026-02-18	24.7850	24.8100	24.7800	24.8100	-0.040%	91,229	-0.564%
2026-02-17	24.8300	24.8300	24.7900	24.8200	+0.020%	69,223	-0.604%
2026-02-13	24.8000	24.8150	24.8000	24.8150	+0.060%	36,612	-0.584%
2026-02-12	24.7450	24.8000	24.7450	24.8000	+0.243%	102,187	-0.524%
2026-02-11	24.7300	24.7500	24.7290	24.7400	-0.081%	67,173	-0.283%
2026-02-10	24.7500	24.7600	24.7400	24.7600	+0.162%	57,095	-0.363%
2026-02-09	24.7100	24.7300	24.7100	24.7200	0.000%	89,778	-0.202%
2026-02-06	24.7080	24.7200	24.6901	24.7200	+0.040%	90,632	-0.202%
2026-02-05	24.6600	24.7100	24.6600	24.7100	+0.162%	56,716	-0.162%
2026-02-04	24.6515	24.7800	24.6501	24.6700	-0.020%	79,865	0.000%
2026-02-03	24.6400	24.6800	24.6400	24.6750	+0.061%	1,236,150	-0.020%
2026-02-02	24.7500	24.7500	24.6500	24.6600	+0.162%	110,425	+0.041%
2026-01-30	24.7400	24.7400	24.6200	24.6200	-0.485%	62,422	+0.203%
2026-01-29	24.6700	24.7400	24.6700	24.7400	+0.243%	52,291	-0.283%
2026-01-28	24.6600	24.7000	24.6500	24.6800	-0.121%	32,713	-0.041%
2026-01-27	24.6800	24.7100	24.6700	24.7100	+0.162%	48,043	-0.162%
2026-01-26	24.6600	24.6800	24.6600	24.6700	+0.041%	34,807	0.000%
2026-01-23	24.3800	24.6600	24.3800	24.6600	+0.081%	41,812	+0.041%
2026-01-22	24.6200	24.6400	24.6200	24.6400	+0.041%	49,711	+0.122%
2026-01-21	24.6100	24.6400	24.6100	24.6300	+0.081%	31,150	+0.162%
2026-01-20	24.6000	24.6200	24.6000	24.6100	-0.122%	95,409	+0.244%
2026-01-16	24.6650	24.6700	24.6300	24.6400	-0.122%	50,137	+0.122%
2026-01-15	24.6800	24.6850	24.6620	24.6700	-0.081%	66,913	0.000%
2026-01-14	24.6900	24.7000	24.6800	24.6900	+0.081%	143,751	-0.081%
2026-01-13	24.6650	24.6800	24.6501	24.6700	0.000%	72,246	0.000%
2026-01-12	24.6500	24.6700	24.6500	24.6700	0.000%	52,946	0.000%
2026-01-09	24.6550	24.6700	24.6400	24.6700	+0.081%	31,381	0.000%
2026-01-08	24.6500	24.6600	24.6326	24.6500	-0.122%	47,046	+0.081%
2026-01-07	24.6600	24.6800	24.6550	24.6800	+0.081%	31,482	-0.041%
2026-01-06	24.6416	24.6600	24.6400	24.6600	-0.041%	50,048	+0.041%
2026-01-05	24.6500	24.6700	24.6500	24.6700	+0.162%	48,923	0.000%
2026-01-02	24.7100	24.7100	24.6200	24.6300	-0.081%	33,053	+0.162%
2025-12-31	24.6600	24.6650	24.6350	24.6500	-0.061%	53,335	+0.081%
2025-12-30	24.6500	24.6700	24.6500	24.6650	-1.261%	29,164	+0.020%
2025-12-29	24.9700	24.9850	24.9700	24.9800	+0.060%	19,347	-1.241%
2025-12-26	24.9900	24.9900	24.9600	24.9650	+0.060%	28,769	-1.182%
2025-12-24	24.9550	24.9650	24.9500	24.9500	+0.040%	31,644	-1.122%
2025-12-23	24.8200	24.9500	24.8200	24.9400	-0.036%	41,554	-1.083%
2025-12-22	24.9500	24.9500	24.9300	24.9490	-0.044%	53,995	-1.118%
2025-12-19	24.9590	24.9600	24.9400	24.9600	-0.160%	44,867	-1.162%
2025-12-18	24.9600	25.0000	24.9400	25.0000	+0.200%	42,067	-1.320%
2025-12-17	24.9320	24.9500	24.9201	24.9500	0.000%	25,905	-1.122%
2025-12-16	24.9600	24.9600	24.9300	24.9500	+0.161%	54,744	-1.122%
2025-12-15	24.9900	24.9900	24.9100	24.9100	-0.080%	58,503	-0.963%
2025-12-12	24.9100	24.9300	24.9100	24.9300	-0.080%	58,802	-1.043%
2025-12-11	24.9200	24.9650	24.9200	24.9500	-0.080%	67,241	-1.122%
2025-12-10	24.9080	24.9700	24.9000	24.9700	+0.241%	71,412	-1.201%
2025-12-09	24.9050	24.9150	24.9000	24.9100	+0.040%	76,447	-0.963%
2025-12-08	24.9200	24.9250	24.9000	24.9000	-0.280%	74,627	-0.924%
2025-12-05	24.9584	24.9700	24.9300	24.9700	-0.080%	50,027	-1.201%
2025-12-04	24.9580	24.9900	24.9500	24.9900	0.000%	38,044	-1.281%
2025-12-03	24.9700	24.9900	24.9600	24.9900	+0.200%	94,159	-1.281%
2025-12-02	24.8800	24.9600	24.8800	24.9400	-0.040%	136,263	-1.083%
2025-12-01	24.9500	24.9700	24.9400	24.9500	-0.200%	44,260	-1.122%
2025-11-28	24.9500	25.0050	24.9500	25.0000	-0.040%	18,879	-1.320%
2025-11-26	24.9800	25.0100	24.9800	25.0100	+0.040%	44,461	-1.359%
2025-11-25	24.9750	25.0000	24.9750	25.0000	0.000%	56,929	-1.320%
2025-11-24	24.9600	25.0000	24.9500	25.0000	+0.040%	56,482	-1.320%
2025-11-21	24.9535	24.9900	24.9300	24.9900	+0.241%	60,819	-1.281%
2025-11-20	24.9200	24.9324	24.9100	24.9300	-0.040%	36,828	-1.043%
2025-11-19	24.9201	24.9400	24.9050	24.9400	+0.080%	35,796	-1.083%
2025-11-18	24.9365	24.9365	24.9000	24.9200	0.000%	52,485	-1.003%
2025-11-17	24.9074	24.9200	24.9000	24.9200	-0.040%	1,782,567	-1.003%
2025-11-14	24.9300	24.9300	24.8900	24.9300	0.000%	40,369	-1.043%
2025-11-13	24.9300	24.9350	24.9100	24.9300	-0.080%	50,673	-1.043%
2025-11-12	24.9500	24.9600	24.9500	24.9500	-0.200%	29,526	-1.122%
2025-11-11	24.9541	25.0000	24.9541	25.0000	+0.321%	47,486	-1.320%
2025-11-10	24.9200	24.9200	24.9000	24.9200	-0.040%	30,833	-1.003%
2025-11-07	24.9000	24.9400	24.9000	24.9300	+0.080%	36,812	-1.043%
2025-11-06	24.8600	24.9200	24.8600	24.9100	+0.080%	72,034	-0.963%
2025-11-05	24.8702	24.8900	24.8700	24.8900	-0.100%	76,678	-0.884%
2025-11-04	24.8600	24.9300	24.8600	24.9150	-0.100%	814,696	-0.983%
2025-11-03	25.0500	25.0500	24.8900	24.9400	+0.100%	67,521	-1.083%
2025-10-31	24.9299	24.9299	24.9000	24.9152	+0.222%	93,628	-0.984%
2025-10-30	24.9100	24.9100	24.8600	24.8600	-0.121%	81,227	-0.764%
2025-10-29	25.0100	25.0100	24.8900	24.8900	-0.160%	162,775	-0.884%
2025-10-28	24.9700	24.9900	24.9300	24.9300	+0.040%	175,881	-1.043%
2025-10-27	25.0000	25.0000	24.9200	24.9200	0.000%	267,128	-1.003%
2025-10-24	24.9800	24.9900	24.9200	24.9200	0.000%	26,244	-1.003%
2025-10-23	25.0200	25.0200	24.9200	24.9200	-0.360%	706,683	-1.003%
2025-10-22	24.9800	25.0700	24.9608	25.0100	+0.080%	148,941	-1.359%
2025-10-21	24.9700	24.9900	24.9600	24.9900	+0.080%	86,194	-1.281%
2025-10-20	24.9456	24.9700	24.9400	24.9700	+0.040%	161,929	-1.201%
2025-10-17	24.9700	24.9700	24.9300	24.9600	-0.040%	37,349	-1.162%
2025-10-16	24.8600	24.9700	24.8600	24.9700	+0.219%	20,308	-1.201%
2025-10-15	24.9284	24.9473	24.9100	24.9154	-0.099%	22,861	-0.985%
2025-10-14	24.9216	24.9400	24.9100	24.9400	+0.040%	20,808	-1.083%
2025-10-13	24.9100	24.9300	24.9000	24.9300	+0.048%	28,193	-1.043%
2025-10-10	24.9100	24.9300	24.8950	24.9180	+0.235%	29,931	-0.995%
2025-10-09	24.8700	24.8700	24.8500	24.8597	-0.041%	33,687	-0.763%
2025-10-08	24.8742	24.8800	24.8600	24.8700	+0.008%	36,717	-0.804%
2025-10-07	24.8498	24.8800	24.8498	24.8680	-0.008%	84,907	-0.796%
2025-10-06	24.8500	24.8700	24.8300	24.8700	0.000%	35,579	-0.804%
2025-10-03	24.8601	24.8700	24.8600	24.8700	-0.040%	21,322	-0.804%
2025-10-02	24.8500	24.8800	24.8476	24.8800	+0.282%	42,700	-0.844%
2025-10-01	24.8650	24.8700	24.8100	24.8100	-0.161%	53,510	-0.564%
2025-09-30	24.8600	24.8600	24.8400	24.8500	+0.059%	69,331	-0.724%
2025-09-29	24.8000	24.8500	24.8000	24.8354	-0.817%	24,250	-0.666%
2025-09-26	25.0300	25.0400	25.0200	25.0400	0.000%	51,329	-1.478%
2025-09-25	25.0300	25.0400	25.0100	25.0400	+0.080%	37,056	-1.478%
2025-09-24	25.0300	25.0500	25.0200	25.0200	-0.040%	27,440	-1.399%
2025-09-23	25.0500	25.0500	25.0300	25.0300	+0.120%	22,911	-1.438%
2025-09-22	25.0500	25.0500	25.0000	25.0000	-0.239%	23,696	-1.320%
2025-09-19	25.0500	25.0700	25.0400	25.0600	-0.199%	37,849	-1.556%
2025-09-18	25.0580	25.1100	25.0480	25.1100	-0.080%	68,027	-1.752%
2025-09-17	25.0950	25.1400	25.0600	25.1300	0.000%	32,430	-1.830%
2025-09-16	25.0900	25.1300	25.0850	25.1300	+0.279%	21,470	-1.830%
2025-09-15	25.0780	25.0900	25.0600	25.0600	0.000%	18,957	-1.556%
2025-09-12	25.0696	25.0700	25.0500	25.0600	-0.040%	31,895	-1.556%
2025-09-11	25.0850	25.1000	25.0700	25.0700	+0.020%	41,642	-1.596%
2025-09-10	25.0570	25.0800	25.0564	25.0650	-0.020%	33,729	-1.576%
2025-09-09	25.0350	27.2800	23.8100	25.0700	-0.120%	542,149	-1.596%
2025-09-08	25.0600	25.1000	25.0500	25.1000	+0.260%	36,065	-1.713%
2025-09-05	25.0400	25.0500	25.0300	25.0350	+0.180%	39,516	-1.458%
2025-09-04	25.0300	25.0300	24.9650	24.9900	-0.040%	195,318	-1.281%
2025-09-03	24.9300	25.0000	24.9300	25.0000	+0.241%	24,061	-1.320%
2025-09-02	24.9200	24.9600	24.9200	24.9400	-0.200%	41,461	-1.083%
2025-08-29	24.9573	24.9900	24.9573	24.9900	+0.080%	15,905	-1.281%
2025-08-28	24.9200	24.9700	24.9200	24.9700	+0.080%	23,745	-1.201%
2025-08-27	24.9300	24.9600	24.9300	24.9500	+0.040%	66,757	-1.122%
2025-08-26	24.9077	24.9400	24.9077	24.9400	0.000%	30,810	-1.083%
2025-08-25	24.9100	24.9400	24.9000	24.9400	-0.080%	25,563	-1.083%
2025-08-22	24.8799	24.9600	24.8799	24.9600	+0.402%	26,815	-1.162%
2025-08-21	24.8500	24.8600	24.8352	24.8600	0.000%	40,153	-0.764%
2025-08-20	24.8500	24.8700	24.8500	24.8600	+0.040%	42,922	-0.764%
2025-08-19	24.8100	24.8600	24.8100	24.8500	+0.040%	16,766	-0.724%
2025-08-18	24.8400	24.8400	24.8200	24.8400	+0.020%	44,004	-0.684%
2025-08-15	24.8500	24.8500	24.8300	24.8350	-0.101%	23,338	-0.664%
2025-08-14	24.8594	24.8650	24.8500	24.8600	-0.080%	32,880	-0.764%
2025-08-13	24.8800	24.8900	24.8700	24.8800	+0.121%	121,696	-0.844%
2025-08-12	24.8200	24.8500	24.8200	24.8500	-0.040%	17,698	-0.724%
2025-08-11	24.8500	24.8700	24.8500	24.8600	0.000%	34,477	-0.764%
2025-08-08	24.8100	24.8600	24.8100	24.8600	+0.060%	55,742	-0.764%
2025-08-07	24.8700	24.8700	24.8400	24.8450	0.000%	57,697	-0.704%
2025-08-06	24.8600	24.8600	24.8300	24.8450	-0.020%	45,976	-0.704%
2025-08-05	24.8200	24.8700	24.8200	24.8500	-0.080%	14,423	-0.724%
2025-08-04	24.8547	24.8700	24.8500	24.8700	+0.080%	27,078	-0.804%
2025-08-01	24.7800	24.8500	24.7800	24.8500	+0.445%	40,417	-0.724%
2025-07-31	24.7700	24.7800	24.7400	24.7400	-0.040%	63,601	-0.283%
2025-07-30	24.7778	24.7900	24.7500	24.7500	-0.081%	78,582	-0.323%
2025-07-29	24.7400	24.8000	24.7400	24.7700	+0.202%	41,967	-0.404%
2025-07-28	24.7500	24.7548	24.7200	24.7200	-0.121%	26,438	-0.202%
2025-07-25	24.7401	24.7600	24.7300	24.7500	0.000%	38,678	-0.323%
2025-07-24	24.7300	24.7500	24.7300	24.7500	-0.161%	87,531	-0.323%
2025-07-23	24.7324	24.7900	24.7300	24.7900	+0.040%	32,643	-0.484%
2025-07-22	24.7780	24.7900	24.7700	24.7800	+0.061%	52,510	-0.444%
2025-07-21	24.7600	24.7800	24.7600	24.7650	+0.142%	50,529	-0.384%
2025-07-18	24.7100	24.7400	24.7100	24.7300	+0.040%	18,435	-0.243%
2025-07-17	24.6800	24.7200	24.6800	24.7200	+0.040%	17,276	-0.202%
2025-07-16	24.6722	24.7100	24.6722	24.7100	+0.166%	24,381	-0.162%
2025-07-15	24.6800	24.7100	24.6690	24.6690	-0.085%	41,952	+0.004%
2025-07-14	24.7000	24.7000	24.6800	24.6900	+0.041%	19,767	-0.081%
2025-07-11	24.6900	24.6900	24.6800	24.6800	0.000%	32,690	-0.041%
2025-07-10	24.7000	24.7100	24.6800	24.6800	-0.162%	40,287	-0.041%
2025-07-09	24.6895	24.7200	24.6800	24.7200	+0.162%	29,445	-0.202%
2025-07-08	24.6700	24.6800	24.6600	24.6800	-0.020%	1,415,546	-0.041%
2025-07-07	24.6765	24.6900	24.6700	24.6850	-0.040%	78,501	-0.061%
2025-07-03	24.7000	24.7000	24.6900	24.6950	-0.101%	43,398	-0.101%
2025-07-02	24.7100	24.7200	24.7100	24.7200	-0.020%	86,189	-0.202%
2025-07-01	24.7211	24.7300	24.7100	24.7250	-0.061%	53,049	-0.222%
2025-06-30	24.7300	24.7600	24.7250	24.7400	+0.081%	48,647	-0.283%
2025-06-27	24.7135	24.7400	24.7100	24.7200	-1.160%	53,829	-0.202%
2025-06-26	25.0400	25.0400	24.9722	25.0100	+0.120%	32,042	-1.359%
2025-06-25	24.9600	24.9800	24.9600	24.9800	+0.040%	164,615	-1.241%
2025-06-24	24.9400	24.9800	24.9300	24.9700	-0.040%	38,527	-1.201%
2025-06-23	24.9500	24.9800	24.9450	24.9800	+0.080%	30,593	-1.241%
2025-06-20	24.9199	24.9600	24.8816	24.9600	+0.201%	64,640	-1.162%
2025-06-18	24.9109	24.9210	24.8900	24.9100	-0.080%	60,046	-0.963%
2025-06-17	24.8622	24.9300	24.8622	24.9300	+0.201%	44,271	-1.043%
2025-06-16	24.8600	24.8800	24.8500	24.8800	+0.040%	80,458	-0.844%
2025-06-13	24.8600	24.8700	24.8400	24.8700	-0.161%	34,178	-0.804%
2025-06-12	24.8700	24.9100	24.8600	24.9100	+0.243%	99,647	-0.963%
2025-06-11	24.7900	24.8600	24.7900	24.8495	+0.119%	106,105	-0.722%
2025-06-10	24.8200	24.8300	24.8100	24.8200	+0.020%	96,350	-0.604%
2025-06-09	24.8100	24.8300	24.8050	24.8150	+0.060%	116,814	-0.584%
2025-06-06	24.8300	24.8300	24.8000	24.8000	-0.201%	79,393	-0.524%
2025-06-05	24.8800	24.9000	24.8500	24.8500	-0.141%	205,503	-0.724%
2025-06-04	24.8600	24.8950	24.8600	24.8850	+0.280%	43,064	-0.864%
2025-06-03	24.8304	24.8400	24.8100	24.8154	-0.099%	854,639	-0.586%
2025-06-02	24.9100	24.9100	24.8100	24.8400	-0.161%	30,318	-0.684%
2025-05-30	24.7900	24.8800	24.7900	24.8800	+0.207%	83,840	-0.844%
2025-05-29	24.8330	24.8400	24.8200	24.8285	+0.115%	27,863	-0.638%
2025-05-28	24.8600	24.8600	24.7711	24.8000	-0.095%	25,833	-0.524%
2025-05-27	24.7911	24.8300	24.7900	24.8235	+0.135%	29,733	-0.618%
2025-05-23	24.7700	24.7900	24.7601	24.7900	+0.162%	54,383	-0.484%
2025-05-22	24.7000	24.7500	24.7000	24.7500	+0.162%	25,639	-0.323%
2025-05-21	24.7500	24.7592	24.7070	24.7100	-0.323%	62,244	-0.162%
2025-05-20	24.7600	24.7900	24.7600	24.7900	-0.020%	62,070	-0.484%
2025-05-19	24.7600	24.8000	24.7600	24.7950	0.000%	20,501	-0.504%
2025-05-16	24.8000	24.8100	24.7900	24.7950	+0.063%	36,615	-0.504%
2025-05-15	24.7600	24.7900	24.7600	24.7795	+0.220%	18,198	-0.442%
2025-05-14	24.7800	24.7800	24.7100	24.7250	-0.061%	82,678	-0.222%
2025-05-13	24.7300	24.7400	24.7100	24.7400	+0.020%	674,760	-0.283%
2025-05-12	24.7600	24.7800	24.7350	24.7350	-0.359%	24,371	-0.263%
2025-05-09	24.8400	24.8400	24.8200	24.8241	+0.077%	18,534	-0.621%
2025-05-08	24.8500	24.8500	24.8000	24.8050	-0.210%	23,341	-0.544%
2025-05-07	24.8600	24.8700	24.8573	24.8573	-0.011%	33,021	-0.754%
2025-05-06	24.8200	24.8600	24.8100	24.8600	+0.161%	144,269	-0.764%
2025-05-05	24.7300	24.8200	24.7300	24.8200	-0.040%	29,516	-0.604%
2025-05-02	24.8400	24.8400	24.8200	24.8300	-0.242%	22,936	-0.644%
2025-05-01	24.8924	24.9126	24.8700	24.8903	-0.199%	28,555	-0.885%
2025-04-30	24.8900	24.9400	24.8900	24.9400	+0.060%	25,702	-1.083%
2025-04-29	24.9097	24.9300	24.9044	24.9250	+0.140%	61,376	-1.023%
2025-04-28	24.8867	24.9000	24.8787	24.8901	+0.121%	18,806	-0.884%
2025-04-25	24.8550	24.8600	24.8350	24.8600	+0.161%	62,640	-0.764%
2025-04-24	24.7872	24.8300	24.7872	24.8200	+0.283%	11,043	-0.604%
2025-04-23	24.7900	24.8100	24.7400	24.7500	+0.121%	50,140	-0.323%
2025-04-22	24.7400	24.7400	24.7200	24.7200	+0.122%	54,764	-0.202%
2025-04-21	24.7500	24.7576	24.6900	24.6900	-0.300%	39,720	-0.081%
2025-04-17	24.7626	24.7677	24.7400	24.7644	+0.078%	33,388	-0.381%
2025-04-16	24.7200	24.7600	24.7100	24.7450	+0.172%	34,447	-0.303%
2025-04-15	24.7099	24.7400	24.7024	24.7024	-0.192%	27,633	-0.131%
2025-04-14	24.6700	24.7500	24.6600	24.7500	+0.487%	24,578	-0.323%
2025-04-11	24.6400	24.6400	24.5100	24.6300	-0.032%	38,221	+0.162%
2025-04-10	24.7100	24.7100	24.6379	24.6379	-0.405%	39,244	+0.130%
2025-04-09	24.6775	24.7382	24.6500	24.7382	-0.089%	37,181	-0.276%
2025-04-08	24.8390	24.8502	24.7602	24.7602	-0.241%	83,900	-0.364%
2025-04-07	24.9800	25.7900	24.8000	24.8200	-0.694%	155,517	-0.604%
2025-04-04	25.0700	25.1100	24.9800	24.9934	-0.026%	653,950	-1.294%
2025-04-03	25.0400	25.0486	24.9950	25.0000	+0.482%	36,690	-1.320%
2025-04-02	24.9300	24.9300	24.8400	24.8800	-0.040%	68,397	-0.844%
2025-04-01	24.9350	24.9350	24.8900	24.8900	+0.060%	59,647	-0.884%
2025-03-31	24.8760	24.8800	24.8500	24.8750	+0.201%	44,482	-0.824%
2025-03-28	24.7850	24.8400	24.7850	24.8250	+0.101%	45,577	-0.624%
2025-03-27	24.8000	24.8050	24.7800	24.8000	+0.040%	64,615	-0.524%
2025-03-26	24.7900	24.8100	24.7800	24.7900	-0.101%	42,907	-0.484%
2025-03-25	24.7900	24.8200	24.7900	24.8150	+0.182%	40,910	-0.584%
2025-03-24	24.8100	24.8100	24.7700	24.7700	-0.322%	52,523	-0.404%
2025-03-21	24.8800	24.8800	24.8473	24.8500	-0.040%	16,468	-0.724%
2025-03-20	24.8950	24.8950	24.8400	24.8600	+0.081%	53,492	-0.764%
2025-03-19	24.7454	24.8400	24.7400	24.8400	+0.323%	56,298	-0.684%
2025-03-18	24.7550	24.7900	24.7550	24.7600	+0.020%	63,697	-0.363%
2025-03-17	24.7638	24.8000	24.7504	24.7550	+0.020%	28,110	-0.343%
2025-03-14	24.7700	24.7700	24.7400	24.7500	-0.161%	77,022	-0.323%
2025-03-13	24.7300	24.7900	24.7300	24.7900	+0.121%	39,884	-0.484%
2025-03-12	24.7600	24.7790	24.7500	24.7600	-0.121%	26,244	-0.363%
2025-03-11	24.8000	24.8200	24.7800	24.7900	-0.161%	55,686	-0.484%
2025-03-10	24.8200	24.8450	24.8200	24.8300	+0.323%	40,088	-0.644%
2025-03-07	24.8100	24.8135	24.7400	24.7500	-0.081%	32,580	-0.323%
2025-03-06	24.7400	24.7800	24.7400	24.7700	-0.040%	57,678	-0.404%
2025-03-05	24.7300	24.8125	24.7300	24.7800	-0.301%	16,556	-0.444%
2025-03-04	24.9299	24.9299	24.8454	24.8547	-0.182%	247,120	-0.743%
2025-03-03	24.8600	24.9000	24.8600	24.9000	+0.080%	27,617	-0.924%
2025-02-28	24.8400	24.8800	24.8302	24.8800	+0.323%	13,587	-0.844%
2025-02-27	24.7900	24.8000	24.7800	24.8000	+0.020%	42,421	-0.524%
2025-02-26	24.7750	24.8050	24.7700	24.7950	+0.061%	37,814	-0.504%
2025-02-25	24.7500	24.7800	24.7500	24.7800	+0.302%	38,795	-0.444%
2025-02-24	24.6900	24.7100	24.6900	24.7053	+0.082%	22,848	-0.143%
2025-02-21	24.6700	24.7000	24.6700	24.6850	+0.264%	15,405	-0.061%
2025-02-20	24.6300	24.6400	24.6200	24.6200	+0.041%	22,146	+0.203%
2025-02-19	24.5900	24.6300	24.5900	24.6100	+0.061%	12,992	+0.244%
2025-02-18	24.6116	24.6116	24.5950	24.5950	-0.142%	43,455	+0.305%

.dark-mode .CtmclP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtmclP{ color: #333333; background-color: white; border: 2px solid #333333; }EDGF3EDGE Dynamic Fixed Income ETFstock NYSE ETF

EDGF
3EDGE Dynamic Fixed Income ETF
stock NYSE ETF