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%
EDGF — 3EDGE Dynamic Fixed Income ETF
NYSE Arca3EDGE Dynamic Fixed Income ETF
$24.32
+0.00(+0.00%)
- O
- 24.41
- H
- 24.41
- L
- 24.31
- V
- 47.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.32
Period Return-1.62%
Period High$27.28
Period Low$23.81
Avg Daily Volume127.5K
Total Trading Days365
EDGF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.41 | $24.41 | $24.31 | $24.32 | +$0.00 | +0.00% | 47,049 | $24.32 | $24.31 $24.41 |
| Oct 1, 2026 | $24.27 | $24.33 | $24.27 | $24.32 | +$0.01 | +0.04% | 62,068 | $24.32 | $24.27 $24.33 |
| Sep 30, 2026 | $24.27 | $24.32 | $24.27 | $24.31 | +$0.00 | +0.00% | 76,592 | $24.30 | $24.27 $24.32 |
| Sep 29, 2026 | $24.29 | $24.31 | $24.29 | $24.31 | $-0.20 | -0.80% | 212,360 | $24.30 | $24.29 $24.31 |
| Sep 28, 2026 | $24.50 | $24.51 | $24.49 | $24.51 | $-0.02 | -0.08% | 95,079 | $24.50 | $24.49 $24.51 |
| Sep 25, 2026 | $24.51 | $24.53 | $24.51 | $24.53 | +$0.03 | +0.12% | 89,537 | $24.52 | $24.51 $24.53 |
| Sep 24, 2026 | $24.52 | $24.52 | $24.49 | $24.50 | $-0.07 | -0.26% | 60,571 | $24.51 | $24.49 $24.52 |
| Sep 23, 2026 | $24.55 | $24.56 | $24.51 | $24.56 | +$0.02 | +0.08% | 74,860 | $24.52 | $24.51 $24.56 |
| Sep 22, 2026 | $24.57 | $24.58 | $24.54 | $24.54 | $-0.07 | -0.28% | 65,124 | $24.57 | $24.54 $24.58 |
| Sep 21, 2026 | $24.57 | $24.61 | $24.56 | $24.61 | +$0.05 | +0.20% | 68,423 | $24.57 | $24.56 $24.61 |
| Sep 18, 2026 | $24.55 | $24.57 | $24.55 | $24.56 | +$0.04 | +0.16% | 56,845 | $24.56 | $24.55 $24.57 |
| Sep 17, 2026 | $24.56 | $24.58 | $24.52 | $24.52 | $-0.04 | -0.14% | 186,777 | $24.57 | $24.52 $24.58 |
| Sep 16, 2026 | $24.58 | $24.60 | $24.55 | $24.56 | $-0.02 | -0.06% | 68,099 | $24.57 | $24.55 $24.60 |
| Sep 15, 2026 | $24.56 | $24.57 | $24.56 | $24.57 | $-0.01 | -0.02% | 63,762 | $24.57 | $24.56 $24.57 |
| Sep 14, 2026 | $24.58 | $24.59 | $24.57 | $24.58 | $-0.02 | -0.06% | 78,476 | $24.59 | $24.57 $24.59 |
| Sep 11, 2026 | $24.60 | $24.61 | $24.58 | $24.59 | $-0.00 | +0.00% | 3,171,673 | $24.59 | $24.58 $24.61 |
| Sep 10, 2026 | $24.60 | $24.62 | $24.59 | $24.59 | $-0.05 | -0.20% | 73,564 | $24.61 | $24.59 $24.62 |
| Sep 9, 2026 | $24.66 | $24.66 | $24.64 | $24.64 | $-0.02 | -0.06% | 27,529 | $24.65 | $24.64 $24.66 |
| Sep 8, 2026 | $24.67 | $24.67 | $24.65 | $24.66 | $-0.00 | -0.02% | 37,020 | $24.66 | $24.65 $24.67 |
| Sep 4, 2026 | $24.66 | $24.67 | $24.66 | $24.66 | +$0.02 | +0.08% | 41,150 | $24.67 | $24.66 $24.67 |
| Sep 3, 2026 | $24.66 | $24.68 | $24.64 | $24.64 | +$0.04 | +0.16% | 70,270 | $24.67 | $24.64 $24.68 |
| Sep 2, 2026 | $24.65 | $24.66 | $24.60 | $24.60 | $-0.04 | -0.16% | 76,824 | $24.65 | $24.60 $24.66 |
| Sep 1, 2026 | $24.65 | $24.65 | $24.63 | $24.64 | +$0.01 | +0.04% | 72,105 | $24.64 | $24.63 $24.65 |
| Aug 31, 2026 | $24.65 | $24.66 | $24.63 | $24.63 | +$0.00 | +0.00% | 56,686 | $24.65 | $24.63 $24.66 |
| Aug 28, 2026 | $24.68 | $24.69 | $24.63 | $24.63 | $-0.01 | -0.04% | 36,251 | $24.66 | $24.63 $24.69 |
| Aug 27, 2026 | $24.69 | $24.72 | $24.64 | $24.64 | $-0.05 | -0.20% | 64,461 | $24.70 | $24.64 $24.72 |
| Aug 26, 2026 | $24.70 | $24.70 | $24.69 | $24.69 | $-0.02 | -0.08% | 65,032 | $24.70 | $24.69 $24.70 |
| Aug 25, 2026 | $24.70 | $24.71 | $24.69 | $24.71 | +$0.02 | +0.08% | 1,567,817 | $24.69 | $24.69 $24.71 |
| Aug 24, 2026 | $24.68 | $24.69 | $24.68 | $24.69 | +$0.01 | +0.04% | 56,717 | $24.69 | $24.68 $24.69 |
| Aug 21, 2026 | $24.68 | $24.68 | $24.67 | $24.68 | $-0.01 | -0.04% | 107,547 | $24.68 | $24.67 $24.68 |