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%
EDGX — Global X U.S. 500 Income Edge ETF
NYSE ArcaGlobal X U.S. 500 Income Edge ETF
$26.96
+0.29(+1.09%)
- O
- 27.01
- H
- 27.01
- L
- 26.86
- V
- 9.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.96
Period Return+7.04%
Period High$27.78
Period Low$23.26
Avg Daily Volume5.4K
Total Trading Days158
EDGX — Historical OHLCV Price & Volume Table
Feb 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.01 | $27.01 | $26.86 | $26.96 | +$0.29 | +1.09% | 9,028 | $26.91 | $26.86 $27.01 |
| Oct 1, 2026 | $26.66 | $26.72 | $26.57 | $26.67 | $-0.04 | -0.14% | 4,857 | $26.61 | $26.57 $26.72 |
| Sep 30, 2026 | $26.88 | $26.88 | $26.71 | $26.71 | +$0.07 | +0.26% | 2,413 | $26.85 | $26.71 $26.88 |
| Sep 29, 2026 | $26.72 | $26.78 | $26.64 | $26.64 | $-0.06 | -0.22% | 2,161 | $26.72 | $26.64 $26.78 |
| Sep 28, 2026 | $26.80 | $26.88 | $26.70 | $26.70 | $-0.36 | -1.31% | 10,991 | $26.81 | $26.70 $26.88 |
| Sep 25, 2026 | $27.01 | $27.06 | $26.89 | $27.06 | +$0.17 | +0.62% | 15,051 | $27.00 | $26.89 $27.06 |
| Sep 24, 2026 | $26.81 | $26.91 | $26.71 | $26.89 | $-0.06 | -0.23% | 9,067 | $26.87 | $26.71 $26.91 |
| Sep 23, 2026 | $26.95 | $26.95 | $26.91 | $26.95 | $-0.09 | -0.32% | 1,700 | $26.94 | $26.91 $26.95 |
| Sep 22, 2026 | $27.05 | $27.10 | $27.02 | $27.04 | +$0.01 | +0.03% | 2,801 | $27.07 | $27.02 $27.10 |
| Sep 21, 2026 | $26.78 | $27.09 | $26.78 | $27.03 | +$0.23 | +0.84% | 26,130 | $26.91 | $26.78 $27.09 |
| Sep 18, 2026 | $26.82 | $26.82 | $26.63 | $26.80 | +$0.08 | +0.31% | 11,836 | $26.73 | $26.63 $26.82 |
| Sep 17, 2026 | $26.66 | $27.03 | $26.63 | $26.72 | +$0.33 | +1.24% | 23,772 | $26.81 | $26.63 $27.03 |
| Sep 16, 2026 | $26.65 | $26.65 | $26.39 | $26.39 | $-0.10 | -0.36% | 6,686 | $26.59 | $26.39 $26.65 |
| Sep 15, 2026 | $26.57 | $26.57 | $26.47 | $26.49 | $-0.14 | -0.52% | 4,100 | $26.55 | $26.47 $26.57 |
| Sep 14, 2026 | $26.50 | $26.68 | $26.49 | $26.62 | $-0.12 | -0.46% | 11,818 | $26.58 | $26.49 $26.68 |
| Sep 11, 2026 | $26.83 | $26.83 | $26.75 | $26.75 | +$0.17 | +0.64% | 1,475 | $26.80 | $26.75 $26.83 |
| Sep 10, 2026 | $26.56 | $26.61 | $26.54 | $26.58 | $-0.13 | -0.50% | 3,678 | $26.58 | $26.54 $26.61 |
| Sep 9, 2026 | $26.74 | $26.82 | $26.65 | $26.71 | $-0.10 | -0.39% | 6,834 | $26.75 | $26.65 $26.82 |
| Sep 8, 2026 | $26.98 | $26.98 | $26.78 | $26.81 | $-0.22 | -0.83% | 4,908 | $26.90 | $26.78 $26.98 |
| Sep 4, 2026 | $27.07 | $27.07 | $27.02 | $27.04 | $-0.01 | -0.05% | 23,982 | $27.03 | $27.02 $27.07 |
| Sep 3, 2026 | $27.02 | $27.12 | $27.02 | $27.05 | +$0.27 | +1.01% | 2,559 | $27.02 | $27.02 $27.12 |
| Sep 2, 2026 | $26.69 | $26.87 | $26.64 | $26.78 | +$0.13 | +0.47% | 3,176 | $26.55 | $26.64 $26.87 |
| Sep 1, 2026 | $26.68 | $26.83 | $26.61 | $26.66 | $-0.20 | -0.76% | 2,226 | $26.68 | $26.61 $26.83 |
| Aug 31, 2026 | $26.90 | $26.90 | $26.76 | $26.86 | $-0.11 | -0.39% | 2,263 | $26.90 | $26.76 $26.90 |
| Aug 28, 2026 | $27.10 | $27.12 | $26.91 | $26.97 | $-0.00 | -0.01% | 7,136 | $27.03 | $26.91 $27.12 |
| Aug 27, 2026 | $26.96 | $27.00 | $26.87 | $26.97 | +$0.07 | +0.28% | 2,981 | $26.94 | $26.87 $27.00 |
| Aug 26, 2026 | $26.86 | $26.90 | $26.77 | $26.90 | +$0.05 | +0.18% | 3,066 | $26.86 | $26.77 $26.90 |
| Aug 25, 2026 | $26.85 | $26.90 | $26.76 | $26.85 | +$0.03 | +0.13% | 3,220 | $26.83 | $26.76 $26.90 |
| Aug 24, 2026 | $26.79 | $26.84 | $26.68 | $26.81 | $-0.08 | -0.30% | 5,113 | $26.75 | $26.68 $26.84 |
| Aug 21, 2026 | $26.90 | $26.91 | $26.80 | $26.89 | +$0.07 | +0.28% | 2,620 | $26.89 | $26.80 $26.91 |