MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDGE — MRBL Enhanced Equity ETF
Cboe BZXMRBL Enhanced Equity ETF
$52.32
+0.32(+0.62%)
- O
- 52.32
- H
- 52.32
- L
- 52.32
- V
- 150.31
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.32
Period Return+49.29%
Period High$52.39
Period Low$35.05
Avg Daily Volume1.2K
Total Trading Days365
EDGE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.32 | $52.32 | $52.32 | $52.32 | +$0.32 | +0.62% | 150 | $52.32 | $52.32 $52.32 |
| Oct 1, 2026 | $51.79 | $52.00 | $51.79 | $52.00 | +$0.09 | +0.17% | 703 | $51.90 | $51.79 $52.00 |
| Sep 30, 2026 | $52.18 | $52.18 | $51.91 | $51.91 | $-0.02 | -0.03% | 289 | $52.15 | $51.91 $52.18 |
| Sep 29, 2026 | $51.93 | $51.93 | $51.93 | $51.93 | $-0.04 | -0.07% | 68 | $51.90 | $51.93 $51.93 |
| Sep 28, 2026 | $51.97 | $51.97 | $51.97 | $51.97 | $-0.28 | -0.54% | 238 | $52.14 | $51.97 $51.97 |
| Sep 25, 2026 | $52.25 | $52.25 | $52.25 | $52.25 | +$0.19 | +0.36% | 197 | $52.25 | $52.25 $52.25 |
| Sep 24, 2026 | $52.06 | $52.07 | $52.01 | $52.06 | $-0.05 | -0.10% | 1,726 | $52.04 | $52.01 $52.07 |
| Sep 23, 2026 | $52.11 | $52.11 | $52.11 | $52.11 | $-0.19 | -0.36% | 63 | $52.09 | $52.11 $52.11 |
| Sep 22, 2026 | $52.29 | $52.30 | $52.29 | $52.30 | +$0.07 | +0.13% | 129 | $52.28 | $52.29 $52.30 |
| Sep 21, 2026 | $52.17 | $52.23 | $52.16 | $52.23 | +$0.48 | +0.93% | 2,291 | $52.17 | $52.16 $52.23 |
| Sep 18, 2026 | $51.61 | $51.75 | $51.61 | $51.75 | +$0.12 | +0.24% | 229 | $51.67 | $51.61 $51.75 |
| Sep 17, 2026 | $51.66 | $51.66 | $51.63 | $51.63 | +$0.59 | +1.15% | 1,101 | $51.65 | $51.63 $51.66 |
| Sep 16, 2026 | $51.04 | $51.04 | $51.04 | $51.04 | $-0.15 | -0.30% | 190 | $51.34 | $51.04 $51.04 |
| Sep 15, 2026 | $51.22 | $51.24 | $51.19 | $51.19 | $-0.36 | -0.69% | 460 | $51.23 | $51.19 $51.24 |
| Sep 14, 2026 | $51.55 | $51.55 | $51.55 | $51.55 | $-0.25 | -0.48% | 158 | $51.52 | $51.55 $51.55 |
| Sep 11, 2026 | $51.91 | $51.91 | $51.80 | $51.80 | +$0.52 | +1.02% | 178 | $51.89 | $51.80 $51.91 |
| Sep 10, 2026 | $51.27 | $51.27 | $51.27 | $51.27 | $-0.35 | -0.67% | 216 | $51.29 | $51.27 $51.27 |
| Sep 9, 2026 | $51.68 | $51.68 | $51.62 | $51.62 | $-0.25 | -0.49% | 241 | $51.67 | $51.62 $51.68 |
| Sep 8, 2026 | $52.00 | $52.00 | $51.87 | $51.87 | $-0.31 | -0.59% | 328 | $52.00 | $51.87 $52.00 |
| Sep 4, 2026 | $52.18 | $52.18 | $52.18 | $52.18 | $-0.15 | -0.29% | 36 | $52.15 | $52.18 $52.18 |
| Sep 3, 2026 | $52.01 | $52.39 | $52.01 | $52.33 | +$0.53 | +1.03% | 218 | $52.20 | $52.01 $52.39 |
| Sep 2, 2026 | $51.84 | $51.84 | $51.80 | $51.80 | +$0.30 | +0.59% | 215 | $51.84 | $51.80 $51.84 |
| Sep 1, 2026 | $51.58 | $51.58 | $51.50 | $51.50 | $-0.44 | -0.84% | 341 | $51.55 | $51.50 $51.58 |
| Aug 31, 2026 | $51.57 | $51.93 | $51.57 | $51.93 | $-0.13 | -0.25% | 617 | $51.80 | $51.57 $51.93 |
| Aug 28, 2026 | $52.10 | $52.10 | $52.06 | $52.06 | $-0.05 | -0.11% | 217 | $52.10 | $52.06 $52.10 |
| Aug 27, 2026 | $52.11 | $52.12 | $52.11 | $52.12 | +$0.31 | +0.60% | 523 | $52.31 | $52.11 $52.12 |
| Aug 26, 2026 | $51.74 | $51.88 | $51.68 | $51.80 | +$0.05 | +0.10% | 10,768 | $51.87 | $51.68 $51.88 |
| Aug 25, 2026 | $51.75 | $51.75 | $51.75 | $51.75 | +$0.17 | +0.33% | 16 | $51.71 | $51.75 $51.75 |
| Aug 24, 2026 | $51.59 | $51.59 | $51.57 | $51.58 | $-0.12 | -0.24% | 948 | $51.58 | $51.57 $51.59 |
| Aug 21, 2026 | $51.62 | $51.70 | $51.62 | $51.70 | +$0.16 | +0.31% | 298 | $51.66 | $51.62 $51.70 |