EDGQ
Global X Nasdaq-100 Income Edge ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:16 PM EDT
28.30USD+1.762%(+0.49)22,757
EDGQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.27 | 28.43 | 28.22 | 28.29 | +0.787% | 22,760 | 0.000% |
| 2026-10-01 | 27.89 | 28.11 | 27.78 | 28.07 | +0.285% | 14,278 | +0.787% |
| 2026-09-30 | 27.90 | 28.15 | 27.90 | 27.99 | +0.683% | 7,987 | +1.075% |
| 2026-09-29 | 27.85 | 27.96 | 27.79 | 27.80 | +0.036% | 5,898 | +1.766% |
| 2026-09-28 | 28.00 | 28.00 | 27.59 | 27.79 | -1.472% | 10,918 | +1.802% |
| 2026-09-25 | 28.17 | 28.22 | 28.09 | 28.21 | +0.519% | 10,762 | +0.304% |
| 2026-09-24 | 28.00 | 28.11 | 27.89 | 28.06 | -0.180% | 6,759 | +0.825% |
| 2026-09-23 | 28.25 | 28.25 | 28.03 | 28.11 | -0.404% | 18,463 | +0.644% |
| 2026-09-22 | 28.00 | 28.22 | 28.00 | 28.22 | +0.907% | 6,797 | +0.237% |
| 2026-09-21 | 27.65 | 27.97 | 27.65 | 27.97 | +1.656% | 12,700 | +1.147% |
| 2026-09-18 | 27.50 | 27.51 | 27.16 | 27.51 | +0.379% | 44,067 | +2.822% |
| 2026-09-17 | 27.42 | 27.42 | 27.03 | 27.41 | +1.750% | 36,203 | +3.212% |
| 2026-09-16 | 27.16 | 27.17 | 26.92 | 26.94 | -0.119% | 20,881 | +5.018% |
| 2026-09-15 | 27.09 | 27.09 | 26.97 | 26.97 | -0.358% | 7,409 | +4.893% |
| 2026-09-14 | 26.69 | 27.20 | 26.69 | 27.07 | -1.071% | 12,296 | +4.517% |
| 2026-09-11 | 27.40 | 27.44 | 27.32 | 27.36 | +1.037% | 5,272 | +3.399% |
| 2026-09-10 | 27.00 | 27.26 | 27.00 | 27.08 | -1.024% | 15,379 | +4.471% |
| 2026-09-09 | 27.39 | 27.42 | 27.29 | 27.36 | -0.164% | 7,093 | +3.401% |
| 2026-09-08 | 27.48 | 27.52 | 27.30 | 27.41 | -0.521% | 12,444 | +3.231% |
| 2026-09-04 | 27.57 | 27.57 | 27.38 | 27.55 | +0.388% | 9,949 | +2.694% |
| 2026-09-03 | 27.34 | 27.48 | 27.34 | 27.44 | +1.080% | 2,585 | +3.092% |
| 2026-09-02 | 27.00 | 27.15 | 27.00 | 27.15 | +0.243% | 7,587 | +4.205% |
| 2026-09-01 | 27.10 | 27.23 | 27.04 | 27.08 | -1.165% | 4,564 | +4.458% |
| 2026-08-31 | 27.39 | 27.40 | 27.25 | 27.40 | -0.172% | 8,777 | +3.241% |
| 2026-08-28 | 27.50 | 27.63 | 27.45 | 27.45 | -0.189% | 9,156 | +3.064% |
| 2026-08-27 | 27.43 | 27.50 | 27.42 | 27.50 | +1.017% | 2,790 | +2.869% |
| 2026-08-26 | 27.16 | 27.25 | 27.05 | 27.22 | +0.020% | 5,461 | +3.916% |
| 2026-08-25 | 27.27 | 27.27 | 27.13 | 27.22 | +0.639% | 4,880 | +3.936% |
| 2026-08-24 | 27.04 | 27.17 | 26.90 | 27.05 | -1.156% | 15,458 | +4.600% |
| 2026-08-21 | 27.26 | 27.38 | 27.26 | 27.36 | +0.357% | 3,635 | +3.390% |
| 2026-08-20 | 27.83 | 27.83 | 27.21 | 27.27 | -0.744% | 8,343 | +3.759% |
| 2026-08-19 | 27.38 | 27.58 | 27.37 | 27.47 | -0.275% | 9,676 | +2.987% |
| 2026-08-18 | 27.67 | 27.67 | 27.50 | 27.55 | -1.394% | 6,573 | +2.703% |
| 2026-08-17 | 27.93 | 28.10 | 27.93 | 27.94 | -0.387% | 4,229 | +1.272% |
| 2026-08-14 | 28.09 | 28.19 | 27.92 | 28.04 | -0.088% | 15,218 | +0.880% |
| 2026-08-13 | 27.92 | 28.15 | 27.92 | 28.07 | +1.055% | 6,516 | +0.791% |
| 2026-08-12 | 27.72 | 27.86 | 27.70 | 27.78 | +0.711% | 7,711 | +1.853% |
| 2026-08-11 | 27.66 | 27.67 | 27.51 | 27.58 | -0.275% | 8,027 | +2.578% |
| 2026-08-10 | 27.63 | 27.83 | 27.61 | 27.66 | -0.512% | 5,971 | +2.295% |
| 2026-08-07 | 27.68 | 27.84 | 27.65 | 27.80 | +0.903% | 8,668 | +1.772% |
| 2026-08-06 | 27.48 | 27.70 | 27.39 | 27.55 | -0.544% | 7,547 | +2.690% |
| 2026-08-05 | 27.97 | 27.97 | 27.64 | 27.70 | -0.250% | 17,146 | +2.131% |
| 2026-08-04 | 27.24 | 27.91 | 27.24 | 27.77 | +2.524% | 39,618 | +1.876% |
| 2026-08-03 | 26.69 | 27.12 | 26.65 | 27.09 | +1.182% | 7,200 | +4.447% |
| 2026-07-31 | 26.75 | 26.84 | 26.50 | 26.77 | +0.855% | 12,281 | +5.681% |
| 2026-07-30 | 26.20 | 26.55 | 26.14 | 26.54 | +3.137% | 4,902 | +6.585% |
| 2026-07-29 | 26.16 | 26.38 | 25.65 | 25.74 | -1.960% | 14,752 | +9.929% |
| 2026-07-28 | 26.26 | 26.38 | 26.00 | 26.25 | -0.732% | 23,781 | +7.775% |
| 2026-07-27 | 26.68 | 26.79 | 26.29 | 26.44 | -0.375% | 11,811 | +6.985% |
| 2026-07-24 | 26.85 | 26.87 | 26.46 | 26.54 | -1.049% | 21,775 | +6.584% |
| 2026-07-23 | 26.86 | 26.99 | 26.73 | 26.82 | -1.849% | 21,044 | +5.466% |
| 2026-07-22 | 27.40 | 27.40 | 27.30 | 27.33 | -0.110% | 5,341 | +3.516% |
| 2026-07-21 | 27.35 | 27.47 | 27.26 | 27.36 | +1.314% | 6,866 | +3.402% |
| 2026-07-20 | 27.24 | 27.28 | 27.01 | 27.01 | -0.129% | 16,941 | +4.761% |
| 2026-07-17 | 26.87 | 27.27 | 26.69 | 27.04 | -1.390% | 26,179 | +4.626% |
| 2026-07-16 | 27.68 | 27.68 | 27.31 | 27.42 | -1.522% | 16,180 | +3.172% |
| 2026-07-15 | 28.00 | 28.11 | 27.65 | 27.84 | -0.251% | 4,445 | +1.601% |
| 2026-07-14 | 27.78 | 28.03 | 27.75 | 27.91 | +0.922% | 16,791 | +1.347% |
| 2026-07-13 | 27.75 | 27.85 | 27.64 | 27.66 | -1.864% | 22,029 | +2.281% |
| 2026-07-10 | 28.05 | 28.23 | 27.97 | 28.19 | +0.501% | 13,731 | +0.374% |
| 2026-07-09 | 27.96 | 28.11 | 27.82 | 28.05 | +1.317% | 6,330 | +0.877% |
| 2026-07-08 | 27.50 | 27.68 | 27.27 | 27.68 | +0.277% | 7,082 | +2.206% |
| 2026-07-07 | 27.81 | 27.81 | 27.41 | 27.60 | -1.591% | 26,108 | +2.489% |
| 2026-07-06 | 27.98 | 28.18 | 27.98 | 28.05 | +1.084% | 18,240 | +0.859% |
| 2026-07-02 | 28.11 | 28.29 | 27.55 | 27.75 | -1.633% | 20,260 | +1.952% |
| 2026-07-01 | 28.31 | 28.38 | 28.11 | 28.21 | -1.165% | 16,635 | +0.287% |
| 2026-06-30 | 28.15 | 28.56 | 28.15 | 28.54 | +1.756% | 8,648 | -0.882% |
| 2026-06-29 | 27.82 | 28.13 | 27.48 | 28.05 | +1.337% | 13,915 | +0.859% |
| 2026-06-26 | 27.60 | 27.87 | 27.60 | 27.68 | -0.777% | 19,192 | +2.207% |
| 2026-06-25 | 28.36 | 28.36 | 27.71 | 27.90 | +0.864% | 8,591 | +1.413% |
| 2026-06-24 | 27.93 | 27.99 | 27.47 | 27.66 | -0.856% | 9,432 | +2.289% |
| 2026-06-23 | 27.93 | 28.16 | 27.75 | 27.90 | -2.777% | 15,903 | +1.413% |
| 2026-06-22 | 28.90 | 28.97 | 28.55 | 28.69 | -0.680% | 10,215 | -1.403% |
| 2026-06-18 | 28.59 | 28.93 | 28.59 | 28.89 | +2.665% | 23,957 | -2.074% |
| 2026-06-17 | 28.53 | 28.66 | 28.14 | 28.14 | -1.298% | 10,100 | +0.536% |
| 2026-06-16 | 28.89 | 28.89 | 28.51 | 28.51 | -1.308% | 7,301 | -0.769% |
| 2026-06-15 | 28.79 | 28.98 | 28.75 | 28.89 | +2.327% | 25,095 | -2.066% |
| 2026-06-12 | 28.14 | 28.30 | 28.00 | 28.23 | +0.636% | 11,686 | +0.213% |
| 2026-06-11 | 27.49 | 28.14 | 27.37 | 28.05 | +2.824% | 12,678 | +0.850% |
| 2026-06-10 | 28.94 | 28.94 | 25.76 | 27.28 | -1.057% | 10,805 | +3.698% |
| 2026-06-09 | 27.75 | 27.75 | 26.90 | 27.57 | -1.617% | 10,231 | +2.603% |
| 2026-06-08 | 27.97 | 28.16 | 27.88 | 28.03 | +0.996% | 12,882 | +0.943% |
| 2026-06-05 | 28.61 | 28.61 | 27.75 | 27.75 | -4.453% | 10,238 | +1.949% |
| 2026-06-04 | 29.00 | 29.18 | 28.86 | 29.04 | -0.505% | 7,785 | -2.590% |
| 2026-06-03 | 29.24 | 29.25 | 29.05 | 29.19 | -0.042% | 8,299 | -3.082% |
| 2026-06-02 | 29.08 | 29.23 | 29.04 | 29.20 | +0.437% | 9,443 | -3.123% |
| 2026-06-01 | 28.96 | 29.20 | 28.83 | 29.08 | +0.244% | 9,352 | -2.699% |
| 2026-05-29 | 29.06 | 29.12 | 28.90 | 29.00 | +0.401% | 5,711 | -2.462% |
| 2026-05-28 | 28.70 | 28.98 | 28.70 | 28.89 | +0.595% | 8,504 | -2.071% |
| 2026-05-27 | 28.69 | 28.77 | 28.61 | 28.72 | -0.055% | 4,513 | -1.488% |
| 2026-05-26 | 28.65 | 28.77 | 28.53 | 28.73 | +1.015% | 23,236 | -1.542% |
| 2026-05-22 | 28.46 | 28.56 | 28.40 | 28.45 | +0.592% | 23,548 | -0.543% |
| 2026-05-21 | 28.14 | 28.38 | 28.08 | 28.28 | +0.282% | 9,128 | +0.046% |
| 2026-05-20 | 28.00 | 28.21 | 27.94 | 28.20 | +1.425% | 5,214 | +0.328% |
| 2026-05-19 | 27.85 | 27.96 | 27.61 | 27.80 | -0.455% | 4,624 | +1.759% |
| 2026-05-18 | 28.50 | 28.50 | 27.75 | 27.93 | -0.752% | 12,171 | +1.296% |
| 2026-05-15 | 28.20 | 28.30 | 28.01 | 28.14 | -1.288% | 6,345 | +0.534% |
| 2026-05-14 | 28.39 | 28.59 | 28.33 | 28.51 | +0.741% | 12,088 | -0.761% |
| 2026-05-13 | 28.20 | 28.42 | 28.04 | 28.30 | +1.033% | 6,683 | -0.025% |
| 2026-05-12 | 28.07 | 28.07 | 27.66 | 28.01 | -0.836% | 6,148 | +1.007% |
| 2026-05-11 | 28.22 | 28.32 | 28.06 | 28.25 | +0.748% | 17,739 | +0.163% |
| 2026-05-08 | 27.78 | 29.39 | 27.67 | 28.04 | +1.322% | 14,417 | +0.912% |
| 2026-05-07 | 27.76 | 30.54 | 27.60 | 27.67 | +0.040% | 23,969 | +2.246% |
| 2026-05-06 | 27.51 | 27.68 | 27.41 | 27.66 | +1.534% | 5,292 | +2.286% |
| 2026-05-05 | 27.19 | 27.34 | 27.18 | 27.24 | +1.082% | 16,725 | +3.856% |
| 2026-05-04 | 27.03 | 27.15 | 26.87 | 26.95 | -0.457% | 19,774 | +4.979% |
| 2026-05-01 | 26.57 | 27.15 | 26.57 | 27.07 | +0.801% | 30,093 | +4.499% |
| 2026-04-30 | 26.81 | 26.90 | 26.58 | 26.86 | +1.109% | 4,284 | +5.337% |
| 2026-04-29 | 26.51 | 26.64 | 26.48 | 26.56 | +0.363% | 4,038 | +6.505% |
| 2026-04-28 | 26.45 | 26.52 | 26.37 | 26.47 | -0.951% | 2,066 | +6.892% |
| 2026-04-27 | 26.70 | 26.74 | 26.55 | 26.72 | -0.053% | 10,294 | +5.876% |
| 2026-04-24 | 26.62 | 26.76 | 26.54 | 26.73 | +1.558% | 2,324 | +5.820% |
| 2026-04-23 | 26.32 | 26.53 | 26.20 | 26.32 | -0.557% | 1,349 | +7.469% |
| 2026-04-22 | 26.23 | 26.48 | 26.23 | 26.47 | +1.766% | 6,272 | +6.870% |
| 2026-04-21 | 26.19 | 26.27 | 26.01 | 26.01 | -0.447% | 5,904 | +8.757% |
| 2026-04-20 | 26.12 | 26.20 | 26.01 | 26.13 | -0.526% | 3,169 | +8.271% |
| 2026-04-17 | 26.23 | 26.34 | 26.21 | 26.27 | +0.950% | 9,067 | +7.701% |
| 2026-04-16 | 25.98 | 26.07 | 25.95 | 26.02 | +0.397% | 5,434 | +8.724% |
| 2026-04-15 | 25.72 | 25.92 | 25.66 | 25.92 | +1.143% | 1,828 | +9.155% |
| 2026-04-14 | 25.45 | 27.13 | 25.45 | 25.63 | +1.419% | 6,770 | +10.403% |
| 2026-04-13 | 25.13 | 25.27 | 25.01 | 25.27 | +0.730% | 3,938 | +11.970% |
| 2026-04-10 | 25.19 | 25.20 | 25.02 | 25.08 | +0.091% | 1,356 | +12.786% |
| 2026-04-09 | 24.91 | 25.06 | 24.91 | 25.06 | +0.630% | 2,564 | +12.889% |
| 2026-04-08 | 24.80 | 24.90 | 24.80 | 24.90 | +2.486% | 678 | +13.600% |
| 2026-04-07 | 24.10 | 24.30 | 24.10 | 24.30 | +0.114% | 1,537 | +16.424% |
| 2026-04-06 | 24.30 | 24.36 | 24.17 | 24.27 | +0.185% | 5,198 | +16.556% |
| 2026-04-02 | 23.92 | 24.23 | 23.92 | 24.23 | +0.090% | 2,515 | +16.771% |
| 2026-04-01 | 24.17 | 24.36 | 24.17 | 24.21 | +0.981% | 3,082 | +16.876% |
| 2026-03-31 | 23.73 | 23.97 | 23.60 | 23.97 | +2.931% | 1,752 | +18.023% |
| 2026-03-30 | 23.49 | 23.49 | 23.23 | 23.29 | -0.851% | 3,416 | +21.482% |
| 2026-03-27 | 23.84 | 23.84 | 23.49 | 23.49 | -1.883% | 3,102 | +20.448% |
| 2026-03-26 | 24.38 | 24.38 | 23.94 | 23.94 | -2.190% | 1,312 | +18.180% |
| 2026-03-25 | 24.51 | 24.51 | 24.45 | 24.47 | +0.685% | 721 | +15.591% |
| 2026-03-24 | 24.29 | 24.40 | 24.29 | 24.31 | -0.840% | 4,605 | +16.383% |
| 2026-03-23 | 24.68 | 24.68 | 24.51 | 24.51 | +1.095% | 1,507 | +15.405% |
| 2026-03-20 | 24.50 | 24.50 | 24.23 | 24.25 | -1.823% | 1,633 | +16.669% |
| 2026-03-19 | 24.43 | 24.77 | 24.43 | 24.70 | -0.406% | 4,058 | +14.542% |
| 2026-03-18 | 25.11 | 25.11 | 24.80 | 24.80 | -1.142% | 6,514 | +14.076% |
| 2026-03-17 | 25.11 | 25.11 | 25.08 | 25.09 | +0.534% | 1,180 | +12.773% |
| 2026-03-16 | 25.04 | 25.06 | 24.90 | 24.95 | +0.716% | 4,873 | +13.375% |
| 2026-03-13 | 25.03 | 25.03 | 24.69 | 24.78 | -0.639% | 4,355 | +14.188% |
| 2026-03-12 | 25.19 | 25.19 | 24.94 | 24.94 | -1.517% | 4,148 | +13.458% |
| 2026-03-11 | 25.34 | 25.38 | 25.22 | 25.32 | +0.113% | 4,113 | +11.736% |
| 2026-03-10 | 25.48 | 25.48 | 25.29 | 25.29 | -0.023% | 1,819 | +11.862% |
| 2026-03-09 | 24.80 | 25.30 | 24.80 | 25.30 | +0.909% | 2,152 | +11.836% |
| 2026-03-06 | 25.11 | 25.24 | 25.07 | 25.07 | -1.267% | 8,154 | +12.853% |
| 2026-03-05 | 25.44 | 25.44 | 25.15 | 25.39 | -0.113% | 3,551 | +11.423% |
| 2026-03-04 | 25.23 | 25.46 | 25.23 | 25.42 | +1.131% | 2,110 | +11.297% |
| 2026-03-03 | 24.84 | 25.19 | 24.76 | 25.14 | -0.700% | 3,807 | +12.555% |
| 2026-03-02 | 25.20 | 25.40 | 25.20 | 25.31 | +0.190% | 777 | +11.768% |
| 2026-02-27 | 25.27 | 25.30 | 25.21 | 25.26 | -0.571% | 2,773 | +11.980% |
| 2026-02-26 | 25.44 | 25.44 | 25.27 | 25.41 | -0.724% | 2,034 | +11.340% |
| 2026-02-25 | 25.49 | 25.62 | 25.49 | 25.59 | +1.215% | 4,505 | +10.534% |
| 2026-02-24 | 25.07 | 25.31 | 25.07 | 25.29 | +1.182% | 8,442 | +11.877% |
| 2026-02-23 | 25.19 | 25.21 | 24.98 | 24.99 | -1.530% | 1,920 | +13.199% |
| 2026-02-20 | 25.32 | 25.42 | 25.32 | 25.38 | +0.831% | 5,319 | +11.467% |
| 2026-02-19 | 25.09 | 25.21 | 25.09 | 25.17 | -0.314% | 491 | +12.393% |
| 2026-02-18 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 5 | +12.040% |