EDGX
Global X U.S. 500 Income Edge ETF
stockNYSEETF
Market OpenOct 5, 2026 11:20:06 AM EDT
27.05USD+0.408%(+0.11)28,480
EDGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.08 | 27.08 | 26.86 | 27.05 | +0.436% | 28,480 | 0.000% |
| 2026-10-02 | 27.00 | 27.00 | 26.86 | 26.93 | +0.974% | 9,031 | +0.436% |
| 2026-10-01 | 26.66 | 26.72 | 26.57 | 26.67 | -0.139% | 4,857 | +1.414% |
| 2026-09-30 | 26.88 | 26.88 | 26.71 | 26.71 | +0.262% | 2,413 | +1.274% |
| 2026-09-29 | 26.72 | 26.78 | 26.64 | 26.64 | -0.225% | 2,161 | +1.539% |
| 2026-09-28 | 26.80 | 26.88 | 26.70 | 26.70 | -1.313% | 10,991 | +1.311% |
| 2026-09-25 | 27.01 | 27.06 | 26.89 | 27.06 | +0.624% | 15,051 | -0.020% |
| 2026-09-24 | 26.80 | 26.91 | 26.71 | 26.89 | -0.232% | 9,067 | +0.604% |
| 2026-09-23 | 26.95 | 26.95 | 26.91 | 26.95 | -0.315% | 1,700 | +0.371% |
| 2026-09-22 | 27.05 | 27.10 | 27.02 | 27.04 | +0.034% | 2,801 | +0.055% |
| 2026-09-21 | 26.78 | 27.09 | 26.78 | 27.03 | +0.844% | 26,130 | +0.088% |
| 2026-09-18 | 26.82 | 26.82 | 26.63 | 26.80 | +0.313% | 11,836 | +0.933% |
| 2026-09-17 | 26.66 | 27.03 | 26.63 | 26.72 | +1.239% | 23,772 | +1.248% |
| 2026-09-16 | 26.65 | 26.65 | 26.39 | 26.39 | -0.365% | 6,686 | +2.503% |
| 2026-09-15 | 26.57 | 26.57 | 26.46 | 26.49 | -0.519% | 4,100 | +2.129% |
| 2026-09-14 | 26.50 | 26.68 | 26.49 | 26.62 | -0.460% | 11,818 | +1.598% |
| 2026-09-11 | 26.82 | 26.82 | 26.75 | 26.75 | +0.643% | 1,475 | +1.131% |
| 2026-09-10 | 26.56 | 26.61 | 26.54 | 26.58 | -0.498% | 3,678 | +1.781% |
| 2026-09-09 | 26.74 | 26.82 | 26.65 | 26.71 | -0.391% | 6,834 | +1.274% |
| 2026-09-08 | 26.98 | 26.98 | 26.78 | 26.81 | -0.832% | 4,908 | +0.878% |
| 2026-09-04 | 27.07 | 27.07 | 27.02 | 27.04 | -0.050% | 23,982 | +0.038% |
| 2026-09-03 | 27.02 | 27.12 | 27.02 | 27.05 | +1.007% | 2,559 | -0.011% |
| 2026-09-02 | 26.69 | 26.87 | 26.64 | 26.78 | +0.470% | 3,176 | +0.996% |
| 2026-09-01 | 26.68 | 26.83 | 26.61 | 26.66 | -0.758% | 2,226 | +1.471% |
| 2026-08-31 | 26.90 | 26.90 | 26.76 | 26.86 | -0.394% | 2,263 | +0.702% |
| 2026-08-28 | 27.10 | 27.12 | 26.91 | 26.97 | -0.009% | 7,136 | +0.306% |
| 2026-08-27 | 26.96 | 27.00 | 26.87 | 26.97 | +0.276% | 2,981 | +0.297% |
| 2026-08-26 | 26.86 | 26.90 | 26.77 | 26.90 | +0.177% | 3,066 | +0.573% |
| 2026-08-25 | 26.85 | 26.90 | 26.76 | 26.85 | +0.127% | 3,220 | +0.752% |
| 2026-08-24 | 26.79 | 26.84 | 26.68 | 26.81 | -0.298% | 5,113 | +0.879% |
| 2026-08-21 | 26.90 | 26.91 | 26.80 | 26.89 | +0.277% | 2,620 | +0.579% |
| 2026-08-20 | 26.90 | 26.90 | 26.82 | 26.82 | -0.682% | 3,859 | +0.858% |
| 2026-08-19 | 27.10 | 27.10 | 26.94 | 27.00 | +0.090% | 2,426 | +0.169% |
| 2026-08-18 | 27.04 | 27.04 | 26.93 | 26.98 | -0.626% | 3,264 | +0.259% |
| 2026-08-17 | 27.28 | 27.28 | 27.15 | 27.15 | -0.408% | 12,757 | -0.368% |
| 2026-08-14 | 27.31 | 27.31 | 27.21 | 27.26 | -0.144% | 3,344 | -0.775% |
| 2026-08-13 | 27.13 | 27.35 | 27.13 | 27.30 | +0.514% | 4,685 | -0.918% |
| 2026-08-12 | 27.26 | 27.26 | 27.08 | 27.16 | +0.399% | 2,993 | -0.408% |
| 2026-08-11 | 27.07 | 27.14 | 27.04 | 27.05 | -0.063% | 4,685 | -0.011% |
| 2026-08-10 | 27.04 | 27.21 | 27.04 | 27.07 | -0.423% | 7,316 | -0.074% |
| 2026-08-07 | 27.13 | 27.23 | 27.13 | 27.19 | +0.438% | 3,476 | -0.497% |
| 2026-08-06 | 27.13 | 27.13 | 27.05 | 27.07 | -0.197% | 5,005 | -0.061% |
| 2026-08-05 | 27.29 | 27.29 | 27.01 | 27.12 | -0.030% | 13,188 | -0.258% |
| 2026-08-04 | 26.81 | 27.14 | 26.81 | 27.13 | +1.626% | 4,439 | -0.288% |
| 2026-08-03 | 26.55 | 26.80 | 26.55 | 26.69 | +1.460% | 3,933 | +1.333% |
| 2026-07-31 | 26.35 | 26.45 | 26.31 | 26.31 | -0.011% | 14,789 | +2.813% |
| 2026-07-30 | 26.23 | 26.38 | 26.15 | 26.31 | +1.400% | 3,681 | +2.801% |
| 2026-07-29 | 26.10 | 26.16 | 25.95 | 25.95 | -1.297% | 4,063 | +4.240% |
| 2026-07-28 | 26.30 | 26.35 | 26.21 | 26.29 | +0.537% | 3,213 | +2.888% |
| 2026-07-27 | 26.45 | 26.45 | 26.13 | 26.15 | -0.252% | 5,023 | +3.441% |
| 2026-07-24 | 26.18 | 26.37 | 26.12 | 26.22 | +0.043% | 4,429 | +3.180% |
| 2026-07-23 | 26.30 | 26.34 | 26.13 | 26.20 | -1.235% | 7,235 | +3.225% |
| 2026-07-22 | 26.50 | 26.62 | 26.48 | 26.53 | -0.056% | 6,047 | +1.950% |
| 2026-07-21 | 26.55 | 26.59 | 26.45 | 26.55 | +0.727% | 3,262 | +1.893% |
| 2026-07-20 | 26.57 | 26.57 | 26.36 | 26.36 | -0.334% | 4,140 | +2.633% |
| 2026-07-17 | 26.45 | 26.55 | 26.39 | 26.44 | -0.938% | 7,492 | +2.290% |
| 2026-07-16 | 26.77 | 26.82 | 26.65 | 26.69 | -0.346% | 7,917 | +1.331% |
| 2026-07-15 | 26.84 | 26.85 | 26.72 | 26.79 | +0.224% | 4,197 | +0.980% |
| 2026-07-14 | 26.75 | 26.78 | 26.61 | 26.73 | +0.349% | 3,705 | +1.207% |
| 2026-07-13 | 26.78 | 26.82 | 26.60 | 26.63 | -0.803% | 9,746 | +1.560% |
| 2026-07-10 | 26.84 | 26.90 | 26.72 | 26.85 | +0.412% | 8,898 | +0.745% |
| 2026-07-09 | 26.68 | 26.81 | 26.61 | 26.74 | +0.667% | 2,289 | +1.159% |
| 2026-07-08 | 26.57 | 26.59 | 26.32 | 26.56 | -0.301% | 4,281 | +1.834% |
| 2026-07-07 | 26.67 | 26.71 | 26.56 | 26.64 | -0.366% | 10,622 | +1.527% |
| 2026-07-06 | 26.71 | 26.80 | 26.66 | 26.74 | +0.585% | 15,909 | +1.155% |
| 2026-07-02 | 26.68 | 26.70 | 26.43 | 26.59 | -0.023% | 10,193 | +1.747% |
| 2026-07-01 | 26.56 | 26.82 | 26.39 | 26.59 | -0.277% | 11,376 | +1.723% |
| 2026-06-30 | 26.49 | 26.67 | 26.49 | 26.67 | +0.831% | 1,675 | +1.442% |
| 2026-06-29 | 26.38 | 26.50 | 26.29 | 26.45 | +0.862% | 6,843 | +2.284% |
| 2026-06-26 | 26.11 | 26.37 | 26.11 | 26.22 | +0.038% | 7,816 | +3.166% |
| 2026-06-25 | 26.12 | 26.39 | 26.12 | 26.21 | -0.125% | 2,191 | +3.205% |
| 2026-06-24 | 26.35 | 26.42 | 26.24 | 26.24 | -0.274% | 4,189 | +3.076% |
| 2026-06-23 | 26.45 | 26.46 | 26.29 | 26.32 | -1.263% | 2,848 | +2.793% |
| 2026-06-22 | 26.81 | 26.87 | 26.61 | 26.65 | -0.739% | 6,366 | +1.495% |
| 2026-06-18 | 26.66 | 27.78 | 26.66 | 26.85 | +1.286% | 21,129 | +0.745% |
| 2026-06-17 | 26.73 | 26.83 | 26.51 | 26.51 | -1.149% | 3,510 | +2.040% |
| 2026-06-16 | 26.98 | 26.99 | 26.82 | 26.82 | -0.355% | 2,925 | +0.868% |
| 2026-06-15 | 26.88 | 26.95 | 26.80 | 26.91 | +1.396% | 13,323 | +0.509% |
| 2026-06-12 | 26.56 | 26.57 | 26.40 | 26.54 | +0.451% | 5,106 | +1.912% |
| 2026-06-11 | 26.14 | 26.44 | 26.04 | 26.42 | +1.548% | 7,418 | +2.373% |
| 2026-06-10 | 26.16 | 26.84 | 26.00 | 26.02 | -1.235% | 8,348 | +3.957% |
| 2026-06-09 | 26.51 | 26.67 | 25.85 | 26.35 | -0.325% | 10,162 | +2.673% |
| 2026-06-08 | 26.50 | 26.63 | 26.43 | 26.43 | -0.182% | 10,362 | +2.339% |
| 2026-06-05 | 26.90 | 26.92 | 26.48 | 26.48 | -2.403% | 5,810 | +2.153% |
| 2026-06-04 | 27.00 | 27.16 | 26.98 | 27.13 | +0.349% | 7,306 | -0.303% |
| 2026-06-03 | 27.08 | 27.14 | 27.04 | 27.04 | -0.488% | 3,556 | +0.045% |
| 2026-06-02 | 27.16 | 27.18 | 27.10 | 27.17 | +0.162% | 5,571 | -0.443% |
| 2026-06-01 | 27.09 | 27.13 | 26.98 | 27.13 | +0.149% | 4,735 | -0.281% |
| 2026-05-29 | 27.19 | 27.19 | 27.09 | 27.09 | +0.140% | 3,359 | -0.133% |
| 2026-05-28 | 26.86 | 27.11 | 26.86 | 27.05 | +0.493% | 5,352 | +0.007% |
| 2026-05-27 | 26.91 | 26.95 | 26.89 | 26.92 | +0.017% | 3,083 | +0.500% |
| 2026-05-26 | 26.94 | 26.99 | 26.91 | 26.91 | +0.391% | 3,529 | +0.518% |
| 2026-05-22 | 26.88 | 26.90 | 26.77 | 26.81 | +0.334% | 5,826 | +0.911% |
| 2026-05-21 | 26.61 | 26.75 | 26.49 | 26.72 | +0.342% | 4,633 | +1.248% |
| 2026-05-20 | 26.50 | 26.63 | 26.44 | 26.63 | +1.053% | 5,907 | +1.595% |
| 2026-05-19 | 26.34 | 26.52 | 26.28 | 26.35 | -0.506% | 4,503 | +2.665% |
| 2026-05-18 | 26.58 | 26.64 | 26.06 | 26.48 | -0.356% | 4,598 | +2.146% |
| 2026-05-15 | 26.55 | 26.71 | 26.55 | 26.58 | -0.862% | 3,474 | +1.782% |
| 2026-05-14 | 26.77 | 26.83 | 26.70 | 26.81 | +0.610% | 2,854 | +0.904% |
| 2026-05-13 | 26.60 | 26.66 | 26.40 | 26.64 | +0.676% | 2,341 | +1.520% |
| 2026-05-12 | 26.54 | 26.54 | 26.32 | 26.47 | -0.233% | 2,601 | +2.207% |
| 2026-05-11 | 26.45 | 26.59 | 26.42 | 26.53 | +0.161% | 10,139 | +1.969% |
| 2026-05-08 | 26.46 | 26.57 | 26.46 | 26.48 | +0.400% | 6,926 | +2.133% |
| 2026-05-07 | 26.45 | 26.46 | 26.32 | 26.38 | -0.247% | 6,877 | +2.542% |
| 2026-05-06 | 26.38 | 26.44 | 26.37 | 26.44 | +1.000% | 1,736 | +2.289% |
| 2026-05-05 | 26.16 | 26.21 | 26.04 | 26.18 | +0.723% | 8,412 | +3.311% |
| 2026-05-04 | 26.07 | 26.14 | 25.89 | 26.00 | -0.383% | 20,213 | +4.058% |
| 2026-05-01 | 26.16 | 26.20 | 26.05 | 26.09 | +0.205% | 11,435 | +3.660% |
| 2026-04-30 | 25.90 | 26.05 | 25.86 | 26.04 | +1.308% | 6,046 | +3.872% |
| 2026-04-29 | 25.75 | 25.75 | 25.62 | 25.71 | -0.132% | 2,058 | +5.231% |
| 2026-04-28 | 25.76 | 25.77 | 25.70 | 25.74 | -0.536% | 1,854 | +5.091% |
| 2026-04-27 | 25.83 | 25.90 | 25.81 | 25.88 | +0.088% | 3,643 | +4.528% |
| 2026-04-24 | 25.66 | 25.86 | 25.66 | 25.86 | +0.747% | 737 | +4.620% |
| 2026-04-23 | 25.64 | 25.75 | 25.49 | 25.66 | -0.344% | 1,245 | +5.402% |
| 2026-04-22 | 25.68 | 25.75 | 25.67 | 25.75 | +1.057% | 609 | +5.039% |
| 2026-04-21 | 25.69 | 25.69 | 25.48 | 25.48 | -0.633% | 3,199 | +6.149% |
| 2026-04-20 | 25.72 | 25.72 | 25.61 | 25.65 | -0.384% | 2,265 | +5.477% |
| 2026-04-17 | 25.57 | 25.75 | 25.57 | 25.74 | +1.011% | 4,642 | +5.072% |
| 2026-04-16 | 25.50 | 25.50 | 25.42 | 25.49 | +0.045% | 1,490 | +6.134% |
| 2026-04-15 | 25.28 | 25.48 | 25.22 | 25.48 | +0.688% | 2,890 | +6.182% |
| 2026-04-14 | 25.20 | 25.30 | 25.20 | 25.30 | +1.087% | 2,494 | +6.912% |
| 2026-04-13 | 24.69 | 25.03 | 24.63 | 25.03 | +0.847% | 4,644 | +8.075% |
| 2026-04-10 | 24.92 | 24.94 | 24.77 | 24.82 | -0.266% | 2,460 | +8.990% |
| 2026-04-09 | 24.76 | 24.91 | 24.76 | 24.89 | +0.725% | 1,294 | +8.700% |
| 2026-04-08 | 24.70 | 24.72 | 24.69 | 24.71 | +2.338% | 1,452 | +9.488% |
| 2026-04-07 | 24.16 | 24.16 | 24.02 | 24.14 | -0.049% | 2,851 | +12.048% |
| 2026-04-06 | 24.12 | 24.19 | 24.10 | 24.15 | +0.304% | 2,434 | +11.993% |
| 2026-04-02 | 23.76 | 24.08 | 23.76 | 24.08 | +0.289% | 1,808 | +12.334% |
| 2026-04-01 | 23.98 | 24.07 | 23.97 | 24.01 | +0.425% | 3,865 | +12.659% |
| 2026-03-31 | 23.54 | 23.91 | 23.54 | 23.91 | +2.639% | 2,475 | +13.138% |
| 2026-03-30 | 23.45 | 23.47 | 23.26 | 23.29 | -0.438% | 2,928 | +16.124% |
| 2026-03-27 | 23.60 | 23.64 | 23.40 | 23.40 | -1.623% | 3,885 | +15.616% |
| 2026-03-26 | 24.08 | 24.14 | 23.78 | 23.78 | -1.689% | 1,480 | +13.740% |
| 2026-03-25 | 24.31 | 24.31 | 24.19 | 24.19 | +0.357% | 1,868 | +11.818% |
| 2026-03-24 | 24.10 | 24.18 | 24.00 | 24.11 | -0.446% | 3,388 | +12.217% |
| 2026-03-23 | 24.31 | 24.45 | 24.17 | 24.21 | +1.269% | 6,279 | +11.717% |
| 2026-03-20 | 24.14 | 24.14 | 23.91 | 23.91 | -1.552% | 2,471 | +13.135% |
| 2026-03-19 | 24.20 | 24.36 | 24.16 | 24.29 | -0.378% | 5,192 | +11.379% |
| 2026-03-18 | 24.63 | 24.63 | 24.38 | 24.38 | -1.149% | 4,576 | +10.958% |
| 2026-03-17 | 24.73 | 24.73 | 24.66 | 24.66 | +0.090% | 5,709 | +9.682% |
| 2026-03-16 | 24.54 | 24.65 | 24.54 | 24.64 | +1.066% | 8,516 | +9.781% |
| 2026-03-13 | 24.62 | 24.62 | 24.38 | 24.38 | -0.423% | 3,703 | +10.952% |
| 2026-03-12 | 24.62 | 24.62 | 24.48 | 24.48 | -1.317% | 1,368 | +10.482% |
| 2026-03-11 | 27.30 | 27.52 | 24.74 | 24.81 | -0.037% | 3,283 | +9.027% |
| 2026-03-10 | 24.98 | 24.98 | 24.82 | 24.82 | -0.157% | 1,181 | +8.986% |
| 2026-03-09 | 24.62 | 24.86 | 24.62 | 24.86 | +0.713% | 436 | +8.815% |
| 2026-03-06 | 24.67 | 24.82 | 24.67 | 24.68 | -1.285% | 3,576 | +9.591% |
| 2026-03-05 | 25.07 | 25.11 | 24.85 | 25.00 | -0.644% | 1,185 | +8.184% |
| 2026-03-04 | 25.18 | 25.18 | 25.13 | 25.17 | +0.684% | 2,601 | +7.487% |
| 2026-03-03 | 24.71 | 25.00 | 24.61 | 25.00 | -0.651% | 2,088 | +8.222% |
| 2026-03-02 | 25.02 | 25.24 | 25.02 | 25.16 | -0.028% | 1,704 | +7.517% |
| 2026-02-27 | 25.11 | 25.17 | 25.11 | 25.17 | -0.552% | 1,580 | +7.487% |
| 2026-02-26 | 25.32 | 25.32 | 25.18 | 25.31 | -0.445% | 3,299 | +6.894% |
| 2026-02-25 | 25.36 | 25.42 | 25.33 | 25.42 | +0.792% | 3,045 | +6.419% |
| 2026-02-24 | 25.05 | 25.23 | 25.05 | 25.22 | +0.951% | 6,523 | +7.262% |
| 2026-02-23 | 25.27 | 25.27 | 24.97 | 24.98 | -1.168% | 2,953 | +8.282% |
| 2026-02-20 | 25.24 | 25.31 | 25.24 | 25.28 | +0.662% | 1,875 | +7.017% |
| 2026-02-19 | 25.07 | 25.17 | 25.07 | 25.11 | -0.312% | 776 | +7.725% |
| 2026-02-18 | 25.19 | 25.19 | 25.19 | 25.19 | 0.000% | 6 | +7.389% |