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%
EDGH — 3EDGE Dynamic Hard Assets ETF
NYSE Arca3EDGE Dynamic Hard Assets ETF
$33.60
-0.09(-0.27%)
- O
- 33.72
- H
- 33.72
- L
- 33.45
- V
- 42.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.60
Period Return+27.22%
Period High$36.03
Period Low$25.70
Avg Daily Volume45.4K
Total Trading Days365
EDGH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.72 | $33.72 | $33.45 | $33.60 | $-0.09 | -0.27% | 42,709 | $33.59 | $33.45 $33.72 |
| Oct 1, 2026 | $33.60 | $33.69 | $33.58 | $33.69 | +$0.04 | +0.11% | 46,683 | $33.64 | $33.58 $33.69 |
| Sep 30, 2026 | $33.67 | $33.85 | $33.65 | $33.65 | $-0.05 | -0.13% | 21,442 | $33.69 | $33.65 $33.85 |
| Sep 29, 2026 | $33.54 | $33.70 | $33.54 | $33.70 | +$0.12 | +0.36% | 62,939 | $33.64 | $33.54 $33.70 |
| Sep 28, 2026 | $33.73 | $33.77 | $33.57 | $33.58 | $-0.72 | -2.09% | 39,552 | $33.62 | $33.57 $33.77 |
| Sep 25, 2026 | $34.26 | $34.33 | $34.18 | $34.30 | $-0.04 | -0.12% | 20,704 | $34.27 | $34.18 $34.33 |
| Sep 24, 2026 | $34.34 | $34.37 | $34.31 | $34.34 | $-0.03 | -0.09% | 30,701 | $34.34 | $34.31 $34.37 |
| Sep 23, 2026 | $34.45 | $34.47 | $34.34 | $34.37 | $-0.41 | -1.18% | 18,368 | $34.41 | $34.34 $34.47 |
| Sep 22, 2026 | $34.55 | $34.82 | $34.50 | $34.78 | +$0.18 | +0.52% | 23,489 | $34.67 | $34.50 $34.82 |
| Sep 21, 2026 | $34.71 | $34.71 | $34.53 | $34.60 | $-0.12 | -0.34% | 26,935 | $34.60 | $34.53 $34.71 |
| Sep 18, 2026 | $34.76 | $34.90 | $34.70 | $34.72 | +$0.33 | +0.96% | 23,907 | $34.82 | $34.70 $34.90 |
| Sep 17, 2026 | $34.61 | $34.80 | $34.39 | $34.39 | +$0.13 | +0.36% | 54,330 | $34.69 | $34.39 $34.80 |
| Sep 16, 2026 | $34.84 | $34.84 | $34.10 | $34.27 | $-0.28 | -0.80% | 37,452 | $34.33 | $34.10 $34.84 |
| Sep 15, 2026 | $34.53 | $34.58 | $34.45 | $34.54 | +$0.19 | +0.55% | 19,576 | $34.51 | $34.45 $34.58 |
| Sep 14, 2026 | $34.56 | $34.56 | $34.32 | $34.35 | $-0.36 | -1.04% | 46,456 | $34.43 | $34.32 $34.56 |
| Sep 11, 2026 | $34.94 | $34.94 | $34.71 | $34.71 | $-0.02 | -0.06% | 55,729 | $34.78 | $34.71 $34.94 |
| Sep 10, 2026 | $34.85 | $34.91 | $34.68 | $34.73 | $-0.36 | -1.02% | 24,146 | $34.84 | $34.68 $34.91 |
| Sep 9, 2026 | $35.19 | $35.20 | $35.04 | $35.09 | +$0.34 | +0.96% | 13,399 | $35.12 | $35.04 $35.20 |
| Sep 8, 2026 | $34.94 | $34.96 | $34.75 | $34.75 | $-0.19 | -0.53% | 15,156 | $34.87 | $34.75 $34.96 |
| Sep 4, 2026 | $34.79 | $34.95 | $34.77 | $34.94 | $-0.24 | -0.69% | 23,459 | $34.91 | $34.77 $34.95 |
| Sep 3, 2026 | $35.09 | $35.26 | $35.03 | $35.18 | +$0.52 | +1.51% | 16,581 | $35.14 | $35.03 $35.26 |
| Sep 2, 2026 | $34.67 | $34.75 | $34.59 | $34.66 | +$0.25 | +0.72% | 23,542 | $34.63 | $34.59 $34.75 |
| Sep 1, 2026 | $34.53 | $34.62 | $34.41 | $34.41 | $-0.53 | -1.51% | 71,396 | $34.55 | $34.41 $34.62 |
| Aug 31, 2026 | $34.81 | $34.94 | $34.78 | $34.94 | +$0.09 | +0.27% | 21,460 | $34.84 | $34.78 $34.94 |
| Aug 28, 2026 | $35.59 | $35.59 | $34.79 | $34.85 | $-0.75 | -2.09% | 21,347 | $35.05 | $34.79 $35.59 |
| Aug 27, 2026 | $35.28 | $35.64 | $35.26 | $35.59 | +$0.25 | +0.69% | 35,619 | $35.51 | $35.26 $35.64 |
| Aug 26, 2026 | $35.48 | $35.50 | $35.35 | $35.35 | $-0.37 | -1.02% | 36,551 | $35.40 | $35.35 $35.50 |
| Aug 25, 2026 | $35.74 | $36.03 | $35.39 | $35.71 | +$0.01 | +0.03% | 1,059,138 | $35.65 | $35.39 $36.03 |
| Aug 24, 2026 | $35.77 | $35.81 | $35.59 | $35.70 | $-0.04 | -0.11% | 21,924 | $35.68 | $35.59 $35.81 |
| Aug 21, 2026 | $35.63 | $35.80 | $35.62 | $35.74 | +$0.34 | +0.95% | 26,930 | $35.75 | $35.62 $35.80 |