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%
EDGU — 3EDGE Dynamic US Equity ETF
NYSE Arca3EDGE Dynamic US Equity ETF
$31.71
+0.20(+0.63%)
- O
- 31.74
- H
- 31.76
- L
- 31.69
- V
- 14.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.71
Period Return+38.7%
Period High$32.64
Period Low$22.69
Avg Daily Volume32.1K
Total Trading Days365
EDGU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.74 | $31.76 | $31.69 | $31.71 | +$0.20 | +0.63% | 14,739 | $31.71 | $31.69 $31.76 |
| Oct 1, 2026 | $31.34 | $31.54 | $31.34 | $31.51 | +$0.05 | +0.16% | 12,061 | $31.50 | $31.34 $31.54 |
| Sep 30, 2026 | $31.63 | $31.64 | $31.46 | $31.46 | $-0.08 | -0.27% | 12,203 | $31.53 | $31.46 $31.64 |
| Sep 29, 2026 | $31.58 | $31.58 | $31.47 | $31.54 | $-0.06 | -0.17% | 27,523 | $31.51 | $31.47 $31.58 |
| Sep 28, 2026 | $31.67 | $31.74 | $31.60 | $31.60 | $-0.26 | -0.82% | 16,260 | $31.67 | $31.60 $31.74 |
| Sep 25, 2026 | $31.71 | $31.87 | $31.71 | $31.86 | +$0.02 | +0.06% | 11,129 | $31.82 | $31.71 $31.87 |
| Sep 24, 2026 | $31.73 | $31.84 | $31.65 | $31.84 | +$0.02 | +0.06% | 12,367 | $31.75 | $31.65 $31.84 |
| Sep 23, 2026 | $31.88 | $31.88 | $31.75 | $31.82 | $-0.14 | -0.44% | 14,703 | $31.81 | $31.75 $31.88 |
| Sep 22, 2026 | $31.98 | $32.02 | $31.95 | $31.96 | $-0.07 | -0.22% | 18,564 | $31.98 | $31.95 $32.02 |
| Sep 21, 2026 | $31.75 | $32.03 | $31.75 | $32.03 | +$0.47 | +1.49% | 73,636 | $31.93 | $31.75 $32.03 |
| Sep 18, 2026 | $31.48 | $31.56 | $31.47 | $31.56 | $-0.03 | -0.09% | 23,353 | $31.51 | $31.47 $31.56 |
| Sep 17, 2026 | $31.58 | $31.61 | $31.53 | $31.59 | +$0.24 | +0.77% | 53,714 | $31.59 | $31.53 $31.61 |
| Sep 16, 2026 | $31.57 | $31.66 | $31.16 | $31.35 | $-0.09 | -0.29% | 48,264 | $31.45 | $31.16 $31.66 |
| Sep 15, 2026 | $31.56 | $31.56 | $31.44 | $31.44 | $-0.17 | -0.54% | 20,769 | $31.47 | $31.44 $31.56 |
| Sep 14, 2026 | $31.52 | $31.74 | $31.51 | $31.61 | $-0.18 | -0.57% | 51,493 | $31.65 | $31.51 $31.74 |
| Sep 11, 2026 | $31.83 | $31.85 | $31.75 | $31.79 | +$0.25 | +0.79% | 2,051,850 | $31.83 | $31.75 $31.85 |
| Sep 10, 2026 | $31.55 | $31.65 | $31.52 | $31.54 | $-0.24 | -0.76% | 30,544 | $31.58 | $31.52 $31.65 |
| Sep 9, 2026 | $31.77 | $31.82 | $31.77 | $31.78 | $-0.15 | -0.47% | 14,815 | $31.80 | $31.77 $31.82 |
| Sep 8, 2026 | $32.06 | $32.06 | $31.93 | $31.93 | $-0.15 | -0.47% | 21,784 | $31.98 | $31.93 $32.06 |
| Sep 4, 2026 | $32.11 | $32.11 | $32.04 | $32.08 | $-0.03 | -0.09% | 19,592 | $32.08 | $32.04 $32.11 |
| Sep 3, 2026 | $31.95 | $32.15 | $31.89 | $32.11 | +$0.29 | +0.91% | 41,663 | $32.02 | $31.89 $32.15 |
| Sep 2, 2026 | $31.72 | $31.86 | $31.72 | $31.82 | +$0.13 | +0.41% | 23,520 | $31.82 | $31.72 $31.86 |
| Sep 1, 2026 | $31.76 | $31.82 | $31.62 | $31.69 | $-0.29 | -0.91% | 31,083 | $31.70 | $31.62 $31.82 |
| Aug 31, 2026 | $31.96 | $32.01 | $31.91 | $31.98 | $-0.11 | -0.33% | 34,078 | $31.97 | $31.91 $32.01 |
| Aug 28, 2026 | $32.23 | $32.31 | $32.07 | $32.09 | $-0.14 | -0.45% | 9,706 | $32.10 | $32.07 $32.31 |
| Aug 27, 2026 | $32.11 | $32.28 | $32.11 | $32.23 | +$0.20 | +0.62% | 17,371 | $32.20 | $32.11 $32.28 |
| Aug 26, 2026 | $32.07 | $32.08 | $31.99 | $32.03 | +$0.03 | +0.09% | 18,502 | $32.02 | $31.99 $32.08 |
| Aug 25, 2026 | $31.91 | $32.02 | $31.91 | $32.00 | +$0.07 | +0.22% | 55,923 | $31.97 | $31.91 $32.02 |
| Aug 24, 2026 | $31.91 | $31.96 | $31.86 | $31.93 | $-0.11 | -0.34% | 27,555 | $31.93 | $31.86 $31.96 |
| Aug 21, 2026 | $31.97 | $32.07 | $31.97 | $32.04 | +$0.16 | +0.50% | 34,073 | $32.05 | $31.97 $32.07 |