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%
EDGQ — Global X Nasdaq-100 Income Edge ETF
NYSE ArcaGlobal X Nasdaq-100 Income Edge ETF
$28.30
+0.23(+0.80%)
- O
- 28.27
- H
- 28.43
- L
- 28.22
- V
- 22.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.30
Period Return+12.06%
Period High$30.54
Period Low$23.23
Avg Daily Volume9.7K
Total Trading Days158
EDGQ — Historical OHLCV Price & Volume Table
Feb 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.27 | $28.43 | $28.22 | $28.30 | +$0.23 | +0.80% | 22,754 | $28.32 | $28.22 $28.43 |
| Oct 1, 2026 | $27.89 | $28.12 | $27.78 | $28.07 | +$0.08 | +0.29% | 14,278 | $27.92 | $27.78 $28.12 |
| Sep 30, 2026 | $27.90 | $28.15 | $27.90 | $27.99 | +$0.19 | +0.68% | 7,987 | $28.05 | $27.90 $28.15 |
| Sep 29, 2026 | $27.85 | $27.96 | $27.79 | $27.80 | +$0.01 | +0.04% | 5,898 | $27.87 | $27.79 $27.96 |
| Sep 28, 2026 | $28.00 | $28.00 | $27.59 | $27.79 | $-0.42 | -1.47% | 10,918 | $27.83 | $27.59 $28.00 |
| Sep 25, 2026 | $28.17 | $28.22 | $28.09 | $28.21 | +$0.15 | +0.52% | 10,762 | $28.17 | $28.09 $28.22 |
| Sep 24, 2026 | $28.00 | $28.11 | $27.89 | $28.06 | $-0.05 | -0.18% | 6,759 | $27.97 | $27.89 $28.11 |
| Sep 23, 2026 | $28.25 | $28.25 | $28.03 | $28.11 | $-0.11 | -0.40% | 18,463 | $28.07 | $28.03 $28.25 |
| Sep 22, 2026 | $28.00 | $28.22 | $28.00 | $28.22 | +$0.25 | +0.91% | 6,797 | $28.16 | $28.00 $28.22 |
| Sep 21, 2026 | $27.65 | $27.97 | $27.65 | $27.97 | +$0.46 | +1.66% | 12,700 | $27.81 | $27.65 $27.97 |
| Sep 18, 2026 | $27.50 | $27.51 | $27.16 | $27.51 | +$0.10 | +0.38% | 44,067 | $27.30 | $27.16 $27.51 |
| Sep 17, 2026 | $27.42 | $27.42 | $27.03 | $27.41 | +$0.47 | +1.75% | 36,203 | $27.27 | $27.03 $27.42 |
| Sep 16, 2026 | $27.16 | $27.17 | $26.92 | $26.94 | $-0.03 | -0.12% | 20,881 | $27.06 | $26.92 $27.17 |
| Sep 15, 2026 | $27.09 | $27.09 | $26.97 | $26.97 | $-0.10 | -0.36% | 7,409 | $27.02 | $26.97 $27.09 |
| Sep 14, 2026 | $26.69 | $27.20 | $26.69 | $27.07 | $-0.29 | -1.07% | 12,296 | $26.98 | $26.69 $27.20 |
| Sep 11, 2026 | $27.40 | $27.44 | $27.32 | $27.36 | +$0.28 | +1.04% | 5,272 | $27.40 | $27.32 $27.44 |
| Sep 10, 2026 | $27.00 | $27.26 | $27.00 | $27.08 | $-0.28 | -1.02% | 15,379 | $27.16 | $27.00 $27.26 |
| Sep 9, 2026 | $27.39 | $27.42 | $27.29 | $27.36 | $-0.04 | -0.16% | 7,093 | $27.38 | $27.29 $27.42 |
| Sep 8, 2026 | $27.48 | $27.52 | $27.30 | $27.41 | $-0.14 | -0.52% | 12,444 | $27.44 | $27.30 $27.52 |
| Sep 4, 2026 | $27.57 | $27.57 | $27.38 | $27.55 | +$0.11 | +0.39% | 9,949 | $27.44 | $27.38 $27.57 |
| Sep 3, 2026 | $27.34 | $27.48 | $27.34 | $27.44 | +$0.29 | +1.08% | 2,585 | $27.39 | $27.34 $27.48 |
| Sep 2, 2026 | $27.00 | $27.15 | $27.00 | $27.15 | +$0.07 | +0.24% | 7,587 | $27.06 | $27.00 $27.15 |
| Sep 1, 2026 | $27.10 | $27.23 | $27.04 | $27.08 | $-0.32 | -1.16% | 4,564 | $27.15 | $27.04 $27.23 |
| Aug 31, 2026 | $27.39 | $27.40 | $27.25 | $27.40 | $-0.05 | -0.17% | 8,777 | $27.34 | $27.25 $27.40 |
| Aug 28, 2026 | $27.50 | $27.63 | $27.45 | $27.45 | $-0.05 | -0.19% | 9,156 | $27.50 | $27.45 $27.63 |
| Aug 27, 2026 | $27.43 | $27.50 | $27.42 | $27.50 | +$0.28 | +1.02% | 2,790 | $27.47 | $27.42 $27.50 |
| Aug 26, 2026 | $27.16 | $27.25 | $27.05 | $27.22 | +$0.01 | +0.02% | 5,461 | $27.19 | $27.05 $27.25 |
| Aug 25, 2026 | $27.27 | $27.28 | $27.13 | $27.22 | +$0.17 | +0.64% | 4,880 | $27.20 | $27.13 $27.28 |
| Aug 24, 2026 | $27.04 | $27.17 | $26.90 | $27.05 | $-0.32 | -1.16% | 15,458 | $27.07 | $26.90 $27.17 |
| Aug 21, 2026 | $27.26 | $27.38 | $27.26 | $27.36 | +$0.10 | +0.36% | 3,635 | $27.32 | $27.26 $27.38 |