Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

EDGX
Global X U.S. 500 Income Edge ETF
stock NYSE ETF

At Close
Aug 6, 2026 3:59:56 PM EDT
27.07USD-0.733%(-0.20)3,475
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
27.19USD+0.425%(+0.12)2
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-06		27.125727.125727.050027.0666-0.197%5,0050.000%
2026-08-05		27.290027.290027.010027.1200-0.030%13,188-0.197%
2026-08-04		26.810027.140026.810027.1281+1.626%4,439-0.227%
2026-08-03		26.550026.800026.550026.6941+1.460%3,933+1.395%
2026-07-31		26.350026.445026.310026.3100-0.011%14,789+2.876%
2026-07-30		26.230026.380026.150126.3129+1.400%3,681+2.864%
2026-07-29		26.100026.160025.949725.9497-1.297%4,063+4.304%
2026-07-28		26.300026.350026.210026.2906+0.537%3,213+2.952%
2026-07-27		26.450026.450026.125026.1502-0.252%5,023+3.504%
2026-07-24		26.180026.370026.120026.2162+0.043%4,429+3.244%
2026-07-23		26.300026.345026.129626.2049-1.235%7,235+3.288%
2026-07-22		26.495026.620026.480026.5326-0.056%6,047+2.013%
2026-07-21		26.550026.590026.450026.5475+0.727%3,262+1.955%
2026-07-20		26.570026.570026.356026.3560-0.334%4,140+2.696%
2026-07-17		26.450026.555026.390026.4444-0.938%7,492+2.353%
2026-07-16		26.769926.820026.650026.6947-0.346%7,917+1.393%
2026-07-15		26.840826.850026.720026.7874+0.224%4,197+1.042%
2026-07-14		26.750026.780026.609926.7274+0.349%3,705+1.269%
2026-07-13		26.780026.820026.600026.6344-0.803%9,746+1.623%
2026-07-10		26.840026.900026.720026.8501+0.412%8,898+0.806%
2026-07-09		26.680026.810026.610026.7400+0.667%2,289+1.221%
2026-07-08		26.570026.590026.320026.5629-0.301%4,281+1.896%
2026-07-07		26.666526.710026.560026.6432-0.366%10,622+1.589%
2026-07-06		26.710026.800026.660026.7411+0.585%15,909+1.217%
2026-07-02		26.680026.702026.430026.5856-0.023%10,193+1.809%
2026-07-01		26.560026.815026.390026.5917-0.277%11,376+1.786%
2026-06-30		26.490026.670026.490026.6656+0.831%1,675+1.504%
2026-06-29		26.380026.500026.290026.4459+0.862%6,843+2.347%
2026-06-26		26.110026.370026.110026.2200+0.038%7,816+3.229%
2026-06-25		26.120026.390026.120026.2100-0.125%2,191+3.268%
2026-06-24		26.350026.420026.240026.2428-0.274%4,189+3.139%
2026-06-23		26.450026.460026.290026.3150-1.263%2,848+2.856%
2026-06-22		26.810026.870026.610326.6515-0.739%6,366+1.558%
2026-06-18		26.660027.780026.660026.8500+1.286%21,129+0.807%
2026-06-17		26.730026.830026.509126.5091-1.149%3,510+2.103%
2026-06-16		26.980026.990026.817326.8173-0.355%2,925+0.930%
2026-06-15		26.880026.950026.800026.9129+1.396%13,323+0.571%
2026-06-12		26.560026.570026.400026.5424+0.451%5,106+1.975%
2026-06-11		26.140026.444426.035026.4231+1.548%7,418+2.435%
2026-06-10		26.160026.840026.000026.0204-1.235%8,348+4.021%
2026-06-09		26.510026.670025.850026.3459-0.325%10,162+2.736%
2026-06-08		26.500026.630026.431726.4317-0.182%10,362+2.402%
2026-06-05		26.900026.920026.480026.4800-2.403%5,810+2.215%
2026-06-04		27.000027.160026.975027.1321+0.349%7,306-0.241%
2026-06-03		27.080027.140027.037727.0377-0.488%3,556+0.107%
2026-06-02		27.160027.180027.100027.1703+0.162%5,571-0.382%
2026-06-01		27.090027.130026.980027.1263+0.149%4,735-0.220%
2026-05-29		27.190027.190027.086027.0860+0.140%3,359-0.072%
2026-05-28		26.860027.110026.860027.0480+0.493%5,352+0.069%
2026-05-27		26.910026.950026.890026.9153+0.017%3,083+0.562%
2026-05-26		26.940026.990026.910626.9106+0.391%3,529+0.580%
2026-05-22		26.880026.900026.770026.8058+0.334%5,826+0.973%
2026-05-21		26.610026.750026.490026.7165+0.342%4,633+1.310%
2026-05-20		26.500026.625426.440026.6254+1.053%5,907+1.657%
2026-05-19		26.340026.519926.280026.3479-0.506%4,503+2.728%
2026-05-18		26.580026.640026.060026.4818-0.356%4,598+2.208%
2026-05-15		26.550026.710026.550026.5765-0.862%3,474+1.844%
2026-05-14		26.770026.830026.700026.8076+0.610%2,854+0.966%
2026-05-13		26.600026.665026.400026.6450+0.676%2,341+1.582%
2026-05-12		26.540026.540026.320026.4660-0.233%2,601+2.269%
2026-05-11		26.450026.590026.420026.5277+0.161%10,139+2.031%
2026-05-08		26.465026.570026.465026.4850+0.400%6,926+2.196%
2026-05-07		26.455026.460026.320026.3794-0.247%6,877+2.605%
2026-05-06		26.378626.444826.370026.4448+1.000%1,736+2.351%
2026-05-05		26.160026.210026.040026.1830+0.723%8,412+3.375%
2026-05-04		26.070026.140025.890025.9950-0.383%20,213+4.122%
2026-05-01		26.159026.200026.050726.0950+0.205%11,435+3.723%
2026-04-30		25.900026.050025.865026.0416+1.308%6,046+3.936%
2026-04-29		25.750025.750025.620025.7054-0.132%2,058+5.295%
2026-04-28		25.760025.770025.705025.7395-0.536%1,854+5.156%
2026-04-27		25.830025.900025.810025.8782+0.088%3,643+4.592%
2026-04-24		25.660025.855525.660025.8555+0.747%737+4.684%
2026-04-23		25.640025.745025.490025.6637-0.344%1,245+5.466%
2026-04-22		25.680025.752325.670025.7523+1.057%609+5.104%
2026-04-21		25.690025.690025.483025.4830-0.633%3,199+6.214%
2026-04-20		25.720025.720025.610025.6454-0.384%2,265+5.542%
2026-04-17		25.570025.750025.570025.7443+1.011%4,642+5.136%
2026-04-16		25.500025.500025.420025.4867+0.045%1,490+6.199%
2026-04-15		25.280025.475225.220025.4752+0.688%2,890+6.247%
2026-04-14		25.200025.301125.200025.3011+1.087%2,494+6.978%
2026-04-13		24.690025.029024.630025.0290+0.847%4,644+8.141%
2026-04-10		24.920024.940024.770024.8189-0.266%2,460+9.056%
2026-04-09		24.760024.910024.760024.8850+0.725%1,294+8.767%
2026-04-08		24.705024.720024.690024.7059+2.338%1,452+9.555%
2026-04-07		24.160024.160024.020024.1414-0.049%2,851+12.117%
2026-04-06		24.120024.190024.100024.1532+0.304%2,434+12.062%
2026-04-02		23.760024.079923.760024.0799+0.289%1,808+12.403%
2026-04-01		23.980024.070023.970024.0105+0.425%3,865+12.728%
2026-03-31		23.540023.908923.540023.9089+2.639%2,475+13.207%
2026-03-30		23.450023.470023.260023.2941-0.438%2,928+16.195%
2026-03-27		23.599923.639923.396523.3965-1.623%3,885+15.687%
2026-03-26		24.080024.140023.782423.7824-1.689%1,480+13.809%
2026-03-25		24.310024.310024.191124.1911+0.357%1,868+11.887%
2026-03-24		24.100024.180024.000024.1050-0.446%3,388+12.286%
2026-03-23		24.310024.450024.170024.2129+1.269%6,279+11.786%
2026-03-20		24.140024.140023.909523.9095-1.552%2,471+13.204%
2026-03-19		24.200024.360024.159924.2865-0.378%5,192+11.447%
2026-03-18		24.630024.630024.378724.3787-1.149%4,576+11.026%
2026-03-17		24.730024.730024.660024.6621+0.090%5,709+9.750%
2026-03-16		24.540024.650024.540024.6400+1.066%8,516+9.848%
2026-03-13		24.620024.620024.380024.3800-0.423%3,703+11.020%
2026-03-12		24.620024.620024.483624.4836-1.317%1,368+10.550%
2026-03-11		27.300027.520024.740024.8103-0.037%3,283+9.094%
2026-03-10		24.980024.980024.819624.8196-0.157%1,181+9.053%
2026-03-09		24.620024.858724.620024.8587+0.713%436+8.882%
2026-03-06		24.670024.820024.669924.6826-1.285%3,576+9.659%
2026-03-05		25.071525.109024.850025.0038-0.644%1,185+8.250%
2026-03-04		25.180025.180025.130025.1659+0.684%2,601+7.553%
2026-03-03		24.708425.000024.610024.9950-0.651%2,088+8.288%
2026-03-02		25.020025.240025.020025.1587-0.028%1,704+7.583%
2026-02-27		25.110025.165825.110025.1658-0.552%1,580+7.553%
2026-02-26		25.320025.320025.180025.3055-0.445%3,299+6.959%
2026-02-25		25.360025.420025.325225.4185+0.792%3,045+6.484%
2026-02-24		25.050025.230025.050025.2187+0.951%6,523+7.327%
2026-02-23		25.272325.272324.970024.9811-1.168%2,953+8.348%
2026-02-20		25.235825.310025.235825.2764+0.662%1,875+7.082%
2026-02-19		25.075025.170025.075025.1102-0.312%776+7.791%
2026-02-18		25.188925.188925.188925.18890.000%6+7.454%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC