Dark

EDGQ
Global X Nasdaq-100 Income Edge ETF
stock NYSE ETF

At Close

Aug 6, 2026 2:35:26 PM EDT

27.61USD-0.576%(-0.16)8,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

27.80USD-0.324%(+27.80)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	27.4800	27.7000	27.3899	27.5497	-0.544%	7,547	0.000%
2026-08-05	27.9700	27.9700	27.6400	27.7005	-0.250%	17,146	-0.544%
2026-08-04	27.2400	27.9100	27.2400	27.7700	+2.524%	39,618	-0.793%
2026-08-03	26.6900	27.1200	26.6500	27.0864	+1.182%	7,200	+1.710%
2026-07-31	26.7500	26.8400	26.5000	26.7700	+0.855%	12,281	+2.913%
2026-07-30	26.2000	26.5450	26.1400	26.5430	+3.137%	4,902	+3.793%
2026-07-29	26.1600	26.3760	25.6500	25.7356	-1.960%	14,752	+7.049%
2026-07-28	26.2600	26.3763	26.0000	26.2500	-0.732%	23,781	+4.951%
2026-07-27	26.6800	26.7913	26.2850	26.4437	-0.375%	11,811	+4.182%
2026-07-24	26.8500	26.8700	26.4600	26.5432	-1.049%	21,775	+3.792%
2026-07-23	26.8600	26.9900	26.7300	26.8246	-1.849%	21,044	+2.703%
2026-07-22	27.4000	27.4000	27.3001	27.3299	-0.110%	5,341	+0.804%
2026-07-21	27.3500	27.4700	27.2600	27.3600	+1.314%	6,866	+0.693%
2026-07-20	27.2400	27.2800	27.0051	27.0051	-0.129%	16,941	+2.017%
2026-07-17	26.8700	27.2700	26.6900	27.0400	-1.390%	26,179	+1.885%
2026-07-16	27.6800	27.6800	27.3101	27.4211	-1.522%	16,180	+0.469%
2026-07-15	28.0000	28.1100	27.6500	27.8450	-0.251%	4,445	-1.061%
2026-07-14	27.7800	28.0300	27.7500	27.9150	+0.922%	16,791	-1.309%
2026-07-13	27.7500	27.8488	27.6350	27.6600	-1.864%	22,029	-0.399%
2026-07-10	28.0550	28.2300	27.9700	28.1854	+0.501%	13,731	-2.255%
2026-07-09	27.9600	28.1100	27.8200	28.0450	+1.317%	6,330	-1.766%
2026-07-08	27.4950	27.6804	27.2700	27.6804	+0.277%	7,082	-0.472%
2026-07-07	27.8100	27.8100	27.4100	27.6038	-1.591%	26,108	-0.196%
2026-07-06	27.9800	28.1800	27.9800	28.0500	+1.084%	18,240	-1.784%
2026-07-02	28.1100	28.2850	27.5500	27.7493	-1.633%	20,260	-0.719%
2026-07-01	28.3100	28.3800	28.1100	28.2100	-1.165%	16,635	-2.341%
2026-06-30	28.1500	28.5600	28.1500	28.5426	+1.756%	8,648	-3.479%
2026-06-29	27.8200	28.1300	27.4800	28.0500	+1.337%	13,915	-1.784%
2026-06-26	27.6000	27.8700	27.6000	27.6800	-0.777%	19,192	-0.471%
2026-06-25	28.3600	28.3600	27.7100	27.8967	+0.864%	8,591	-1.244%
2026-06-24	27.9300	27.9900	27.4700	27.6578	-0.856%	9,432	-0.391%
2026-06-23	27.9300	28.1600	27.7500	27.8966	-2.777%	15,903	-1.244%
2026-06-22	28.9000	28.9700	28.5500	28.6935	-0.680%	10,215	-3.986%
2026-06-18	28.5950	28.9300	28.5950	28.8900	+2.665%	23,957	-4.639%
2026-06-17	28.5300	28.6600	28.1400	28.1400	-1.298%	10,100	-2.098%
2026-06-16	28.8900	28.8900	28.5100	28.5100	-1.308%	7,301	-3.368%
2026-06-15	28.7900	28.9800	28.7550	28.8878	+2.327%	25,095	-4.632%
2026-06-12	28.1400	28.3000	27.9950	28.2308	+0.636%	11,686	-2.413%
2026-06-11	27.4900	28.1400	27.3700	28.0524	+2.824%	12,678	-1.792%
2026-06-10	28.9400	28.9400	25.7600	27.2819	-1.057%	10,805	+0.982%
2026-06-09	27.7510	27.7510	26.9000	27.5733	-1.617%	10,231	-0.086%
2026-06-08	27.9700	28.1599	27.8801	28.0265	+0.996%	12,882	-1.701%
2026-06-05	28.6100	28.6101	27.7500	27.7500	-4.453%	10,238	-0.722%
2026-06-04	29.0000	29.1800	28.8643	29.0432	-0.505%	7,785	-5.142%
2026-06-03	29.2396	29.2500	29.0500	29.1905	-0.042%	8,299	-5.621%
2026-06-02	29.0800	29.2300	29.0401	29.2028	+0.437%	9,443	-5.661%
2026-06-01	28.9600	29.1999	28.8271	29.0756	+0.244%	9,352	-5.248%
2026-05-29	29.0600	29.1200	28.9000	29.0049	+0.401%	5,711	-5.017%
2026-05-28	28.7000	28.9757	28.7000	28.8891	+0.595%	8,504	-4.636%
2026-05-27	28.6914	28.7700	28.6100	28.7181	-0.055%	4,513	-4.069%
2026-05-26	28.6500	28.7700	28.5300	28.7340	+1.015%	23,236	-4.122%
2026-05-22	28.4600	28.5600	28.4000	28.4454	+0.592%	23,548	-3.149%
2026-05-21	28.1400	28.3800	28.0800	28.2779	+0.282%	9,128	-2.575%
2026-05-20	28.0000	28.2100	27.9400	28.1983	+1.425%	5,214	-2.300%
2026-05-19	27.8500	27.9650	27.6100	27.8020	-0.455%	4,624	-0.907%
2026-05-18	28.5000	28.5000	27.7451	27.9290	-0.752%	12,171	-1.358%
2026-05-15	28.2000	28.2990	28.0100	28.1407	-1.288%	6,345	-2.100%
2026-05-14	28.3900	28.5900	28.3300	28.5079	+0.741%	12,088	-3.361%
2026-05-13	28.2000	28.4188	28.0350	28.2981	+1.033%	6,683	-2.645%
2026-05-12	28.0700	28.0700	27.6650	28.0088	-0.836%	6,148	-1.639%
2026-05-11	28.2200	28.3199	28.0600	28.2450	+0.748%	17,739	-2.462%
2026-05-08	27.7800	29.3950	27.6700	28.0352	+1.322%	14,417	-1.732%
2026-05-07	27.7600	30.5400	27.6000	27.6695	+0.040%	23,969	-0.433%
2026-05-06	27.5100	27.6800	27.4101	27.6585	+1.534%	5,292	-0.393%
2026-05-05	27.1900	27.3400	27.1800	27.2406	+1.082%	16,725	+1.135%
2026-05-04	27.0300	27.1500	26.8700	26.9491	-0.457%	19,774	+2.229%
2026-05-01	26.5700	27.1500	26.5700	27.0728	+0.801%	30,093	+1.762%
2026-04-30	26.8100	26.8993	26.5800	26.8576	+1.109%	4,284	+2.577%
2026-04-29	26.5100	26.6400	26.4800	26.5630	+0.363%	4,038	+3.715%
2026-04-28	26.4500	26.5200	26.3700	26.4668	-0.951%	2,066	+4.092%
2026-04-27	26.7000	26.7399	26.5500	26.7208	-0.053%	10,294	+3.102%
2026-04-24	26.6200	26.7600	26.5350	26.7350	+1.558%	2,324	+3.047%
2026-04-23	26.3200	26.5300	26.1961	26.3248	-0.557%	1,349	+4.653%
2026-04-22	26.2300	26.4800	26.2300	26.4722	+1.766%	6,272	+4.070%
2026-04-21	26.1900	26.2700	26.0129	26.0129	-0.447%	5,904	+5.908%
2026-04-20	26.1200	26.2000	26.0100	26.1298	-0.526%	3,169	+5.434%
2026-04-17	26.2300	26.3400	26.2100	26.2680	+0.950%	9,067	+4.879%
2026-04-16	25.9800	26.0700	25.9500	26.0208	+0.397%	5,434	+5.876%
2026-04-15	25.7200	25.9180	25.6600	25.9180	+1.143%	1,828	+6.296%
2026-04-14	25.4500	27.1300	25.4500	25.6252	+1.419%	6,770	+7.510%
2026-04-13	25.1300	25.2666	25.0100	25.2666	+0.730%	3,938	+9.036%
2026-04-10	25.1900	25.2000	25.0201	25.0836	+0.091%	1,356	+9.832%
2026-04-09	24.9100	25.0608	24.9099	25.0608	+0.630%	2,564	+9.931%
2026-04-08	24.8000	24.9040	24.8000	24.9040	+2.486%	678	+10.624%
2026-04-07	24.1000	24.2999	24.1000	24.2999	+0.114%	1,537	+13.374%
2026-04-06	24.3000	24.3600	24.1700	24.2723	+0.185%	5,198	+13.503%
2026-04-02	23.9200	24.2276	23.9200	24.2276	+0.090%	2,515	+13.712%
2026-04-01	24.1700	24.3600	24.1700	24.2059	+0.981%	3,082	+13.814%
2026-03-31	23.7300	23.9707	23.5979	23.9707	+2.931%	1,752	+14.931%
2026-03-30	23.4900	23.4900	23.2300	23.2882	-0.851%	3,416	+18.299%
2026-03-27	23.8400	23.8400	23.4880	23.4880	-1.883%	3,102	+17.293%
2026-03-26	24.3800	24.3800	23.9388	23.9388	-2.190%	1,312	+15.084%
2026-03-25	24.5100	24.5100	24.4550	24.4749	+0.685%	721	+12.563%
2026-03-24	24.2900	24.4000	24.2900	24.3085	-0.840%	4,605	+13.334%
2026-03-23	24.6782	24.6782	24.5144	24.5144	+1.095%	1,507	+12.382%
2026-03-20	24.5000	24.5000	24.2350	24.2489	-1.823%	1,633	+13.612%
2026-03-19	24.4300	24.7750	24.4300	24.6992	-0.406%	4,058	+11.541%
2026-03-18	25.1099	25.1099	24.8000	24.8000	-1.142%	6,514	+11.088%
2026-03-17	25.1150	25.1150	25.0800	25.0866	+0.534%	1,180	+9.818%
2026-03-16	25.0400	25.0600	24.9000	24.9533	+0.716%	4,873	+10.405%
2026-03-13	25.0300	25.0300	24.6900	24.7758	-0.639%	4,355	+11.196%
2026-03-12	25.1900	25.1900	24.9352	24.9352	-1.517%	4,148	+10.485%
2026-03-11	25.3400	25.3800	25.2200	25.3194	+0.113%	4,113	+8.809%
2026-03-10	25.4796	25.4796	25.2908	25.2908	-0.023%	1,819	+8.932%
2026-03-09	24.8000	25.2967	24.8000	25.2967	+0.909%	2,152	+8.906%
2026-03-06	25.1100	25.2400	25.0688	25.0688	-1.267%	8,154	+9.896%
2026-03-05	25.4400	25.4400	25.1500	25.3905	-0.113%	3,551	+8.504%
2026-03-04	25.2300	25.4600	25.2300	25.4193	+1.131%	2,110	+8.381%
2026-03-03	24.8400	25.1900	24.7600	25.1351	-0.700%	3,807	+9.606%
2026-03-02	25.2000	25.4000	25.2000	25.3122	+0.190%	777	+8.840%
2026-02-27	25.2650	25.3000	25.2100	25.2642	-0.571%	2,773	+9.046%
2026-02-26	25.4400	25.4400	25.2650	25.4094	-0.724%	2,034	+8.423%
2026-02-25	25.4914	25.6200	25.4914	25.5948	+1.215%	4,505	+7.638%
2026-02-24	25.0700	25.3100	25.0700	25.2875	+1.182%	8,442	+8.946%
2026-02-23	25.1900	25.2100	24.9800	24.9922	-1.530%	1,920	+10.233%
2026-02-20	25.3200	25.4200	25.3200	25.3805	+0.831%	5,319	+8.547%
2026-02-19	25.0950	25.2100	25.0950	25.1714	-0.314%	491	+9.448%
2026-02-18	25.2508	25.2508	25.2508	25.2508	0.000%	5	+9.104%

.dark-mode .X9qqyf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9qqyf{ color: #333333; background-color: white; border: 2px solid #333333; }EDGQGlobal X Nasdaq-100 Income Edge ETFstock NYSE ETF

EDGQ
Global X Nasdaq-100 Income Edge ETF
stock NYSE ETF