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%
EDGI — 3EDGE Dynamic International Equity ETF
NYSE Arca3EDGE Dynamic International Equity ETF
$31.55
+0.39(+1.25%)
- O
- 31.48
- H
- 31.60
- L
- 31.40
- V
- 14.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.55
Period Return+32.65%
Period High$32.44
Period Low$23.74
Avg Daily Volume56.1K
Total Trading Days365
EDGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.48 | $31.60 | $31.40 | $31.55 | +$0.39 | +1.25% | 14,941 | $31.50 | $31.40 $31.60 |
| Oct 1, 2026 | $31.32 | $31.36 | $31.11 | $31.16 | $-0.20 | -0.64% | 14,588 | $31.19 | $31.11 $31.36 |
| Sep 30, 2026 | $31.57 | $31.57 | $31.33 | $31.36 | $-0.10 | -0.32% | 14,655 | $31.38 | $31.33 $31.57 |
| Sep 29, 2026 | $31.40 | $31.50 | $31.30 | $31.46 | $-0.06 | -0.19% | 39,579 | $31.40 | $31.30 $31.50 |
| Sep 28, 2026 | $31.49 | $31.65 | $31.47 | $31.52 | $-0.33 | -1.04% | 25,108 | $31.56 | $31.47 $31.65 |
| Sep 25, 2026 | $31.69 | $31.87 | $31.65 | $31.85 | +$0.40 | +1.27% | 16,788 | $31.80 | $31.65 $31.87 |
| Sep 24, 2026 | $31.46 | $31.48 | $31.28 | $31.45 | $-0.20 | -0.63% | 17,048 | $31.41 | $31.28 $31.48 |
| Sep 23, 2026 | $31.76 | $31.79 | $31.59 | $31.65 | $-0.58 | -1.79% | 21,365 | $31.67 | $31.59 $31.79 |
| Sep 22, 2026 | $32.11 | $32.29 | $32.02 | $32.23 | +$0.18 | +0.56% | 12,992 | $32.15 | $32.02 $32.29 |
| Sep 21, 2026 | $31.93 | $32.08 | $31.93 | $32.05 | +$0.43 | +1.36% | 12,945 | $32.03 | $31.93 $32.08 |
| Sep 18, 2026 | $31.47 | $31.62 | $31.47 | $31.62 | $-0.23 | -0.74% | 8,660 | $31.57 | $31.47 $31.62 |
| Sep 17, 2026 | $31.80 | $31.91 | $31.80 | $31.86 | +$0.40 | +1.26% | 54,499 | $31.83 | $31.80 $31.91 |
| Sep 16, 2026 | $31.63 | $31.74 | $31.26 | $31.46 | $-0.03 | -0.10% | 12,186 | $31.47 | $31.26 $31.74 |
| Sep 15, 2026 | $31.50 | $31.52 | $31.44 | $31.49 | $-0.16 | -0.51% | 17,271 | $31.48 | $31.44 $31.52 |
| Sep 14, 2026 | $31.66 | $31.82 | $31.55 | $31.65 | $-0.45 | -1.40% | 29,729 | $31.71 | $31.55 $31.82 |
| Sep 11, 2026 | $32.13 | $32.18 | $32.07 | $32.10 | +$0.43 | +1.36% | 407,713 | $32.13 | $32.07 $32.18 |
| Sep 10, 2026 | $31.75 | $31.84 | $31.63 | $31.67 | $-0.37 | -1.15% | 18,909 | $31.71 | $31.63 $31.84 |
| Sep 9, 2026 | $32.26 | $32.26 | $32.04 | $32.04 | $-0.25 | -0.78% | 9,626 | $32.09 | $32.04 $32.26 |
| Sep 8, 2026 | $32.43 | $32.43 | $32.29 | $32.29 | $-0.15 | -0.46% | 20,420 | $32.36 | $32.29 $32.43 |
| Sep 4, 2026 | $32.33 | $32.44 | $32.30 | $32.44 | +$0.18 | +0.56% | 13,527 | $32.38 | $32.30 $32.44 |
| Sep 3, 2026 | $32.10 | $32.32 | $32.05 | $32.26 | +$0.40 | +1.26% | 22,335 | $32.22 | $32.05 $32.32 |
| Sep 2, 2026 | $31.81 | $31.86 | $31.76 | $31.86 | +$0.19 | +0.60% | 12,489 | $31.81 | $31.76 $31.86 |
| Sep 1, 2026 | $31.90 | $31.92 | $31.66 | $31.67 | $-0.25 | -0.78% | 29,633 | $31.78 | $31.66 $31.92 |
| Aug 31, 2026 | $32.02 | $32.02 | $31.84 | $31.92 | $-0.05 | -0.16% | 25,339 | $31.88 | $31.84 $32.02 |
| Aug 28, 2026 | $32.28 | $32.28 | $31.92 | $31.97 | $-0.13 | -0.40% | 9,813 | $32.00 | $31.92 $32.28 |
| Aug 27, 2026 | $32.03 | $32.11 | $31.99 | $32.10 | +$0.08 | +0.24% | 19,422 | $32.06 | $31.99 $32.11 |
| Aug 26, 2026 | $32.14 | $32.14 | $32.00 | $32.02 | $-0.09 | -0.28% | 13,578 | $32.07 | $32.00 $32.14 |
| Aug 25, 2026 | $32.01 | $32.21 | $31.97 | $32.11 | +$0.29 | +0.91% | 15,866 | $32.06 | $31.97 $32.21 |
| Aug 24, 2026 | $31.78 | $31.86 | $31.77 | $31.82 | $-0.16 | -0.50% | 10,211 | $31.86 | $31.77 $31.86 |
| Aug 21, 2026 | $31.96 | $32.02 | $31.96 | $31.98 | +$0.28 | +0.90% | 28,467 | $32.00 | $31.96 $32.02 |