3edge Dynamic Hard Assets ETF (EDGH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8336 | 3.2377342075 | 25.7464 | 26.7 | 25.7464 | 13454 | 26.14916689 | SP |
| 4 | 0.88 | 3.42412451362 | 25.7 | 26.7 | 24.76 | 26687 | 25.56662442 | SP |
| 12 | 1.81 | 7.30722648365 | 24.77 | 26.7 | 24.49 | 27928 | 25.36473782 | SP |
| 26 | 0.64 | 2.46723207402 | 25.94 | 26.7 | 23.76 | 25529 | 25.06471016 | SP |
| 52 | 1.46 | 5.81210191083 | 25.12 | 26.7 | 23.76 | 39181 | 24.97750935 | SP |
| 156 | 1.46 | 5.81210191083 | 25.12 | 26.7 | 23.76 | 39181 | 24.97750935 | SP |
| 260 | 1.46 | 5.81210191083 | 25.12 | 26.7 | 23.76 | 39181 | 24.97750935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 26.265 | 0.03 | 0.10 | 26.2798 | 26.2799 | 26.11 | 23108 |
| 1744842600 | 26.24 | 0.4 | 1.55 | 26.2 | 26.28 | 26.13 | 17787 |
| 1744756200 | 25.84 | 0.05 | 0.21 | 25.79 | 25.84 | 25.7701 | 7376 |
| 1744669800 | 25.7864 | -0.03 | -0.10 | 25.7464 | 25.7864 | 25.7464 | 5546 |
| 1744410600 | 25.813 | 0.37 | 1.47 | 25.78 | 25.82 | 25.77 | 14435 |
| 1744324200 | 25.44 | 0.2 | 0.80 | 25.42 | 25.49 | 25.37 | 19668 |
| 1744237800 | 25.2378 | 0.42 | 1.68 | 25.07 | 25.265 | 25.045 | 11154 |
| 1744151400 | 24.82 | 0.02 | 0.08 | 25 | 25.04 | 24.78 | 35882 |
| 1744065000 | 24.8 | -0.39 | -1.55 | 25.23 | 25.23 | 24.76 | 61043 |
| 1743805800 | 25.1904 | -0.73 | -2.81 | 25.3805 | 25.3805 | 25.11 | 83806 |
| 1743719400 | 25.92 | -0.33 | -1.26 | 25.64 | 26.0433 | 25.64 | 30852 |
| 1743633000 | 26.25 | 0.11 | 0.42 | 26.17 | 26.26 | 26.17 | 21155 |
| 1743546600 | 26.14 | 0.07 | 0.27 | 26.08 | 26.16 | 26.08 | 27479 |
| 1743460200 | 26.07 | 0.16 | 0.62 | 26.03 | 26.08 | 26.01 | 23758 |
| 1743201000 | 25.91 | 0.07 | 0.27 | 25.6 | 25.915 | 25.6 | 25384 |
| 1743114600 | 25.84 | 0.2 | 0.78 | 25.76 | 25.84 | 25.75 | 47530 |
| 1743028200 | 25.64 | -0.05 | -0.19 | 25.665 | 25.68 | 25.63 | 16556 |
| 1742941800 | 25.69 | 0.18 | 0.71 | 25.74 | 25.74 | 25.67 | 12918 |
| 1742855400 | 25.51 | -0.19 | -0.74 | 25.7 | 25.7 | 25.51 | 21619 |
| 1742596200 | 25.7 | -0.1 | -0.39 | 25.68 | 25.7 | 25.6 | 8051 |
| 1742509800 | 25.8 | -0.01 | -0.04 | 25.74 | 25.82 | 25.74 | 14081 |
| 1742423400 | 25.81 | 0.01 | 0.04 | 25.62 | 25.82 | 25.62 | 23939 |
| 1742337000 | 25.8 | 0.17 | 0.66 | 25.9 | 25.9 | 25.735 | 33020 |
| 1742250600 | 25.63 | 0.17 | 0.68 | 25.49 | 25.63 | 25.49 | 24638 |
| 1741991400 | 25.4566 | -0 | -0.02 | 25.58 | 25.58 | 25.43 | 26144 |
| 1741905000 | 25.4611 | 0.16 | 0.64 | 25.4 | 25.49 | 25.375 | 31538 |
| 1741818600 | 25.3 | 0.09 | 0.36 | 25.18 | 25.325 | 25.18 | 33382 |
| 1741732200 | 25.21 | 0.15 | 0.60 | 25.31 | 25.31 | 25.19 | 49689 |
| 1741645800 | 25.06 | -0.11 | -0.44 | 25.26 | 25.26 | 25.01 | 29382 |
| 1741390200 | 25.17 | 0.05 | 0.20 | 25.21 | 25.21 | 25.11 | 18589 |
| 1741303800 | 25.12 | -0.08 | -0.32 | 25.15 | 25.18 | 25.1 | 27548 |
| 1741217400 | 25.1998 | 0.1 | 0.40 | 24.98 | 25.2 | 24.98 | 12447 |
| 1741131000 | 25.0983 | 0.15 | 0.59 | 25.13 | 25.13 | 24.9861 | 24767 |
| 1741044600 | 24.95 | 0.08 | 0.32 | 25.28 | 25.28 | 24.9 | 13918 |
| 1740785400 | 24.87 | -0.23 | -0.92 | 24.84 | 24.87 | 24.83 | 8168 |
| 1740699000 | 25.1 | -0.18 | -0.71 | 25.03 | 25.12 | 25.03 | 27644 |
| 1740612600 | 25.28 | 0.03 | 0.12 | 25.28 | 25.3 | 25.25 | 18857 |
| 1740526200 | 25.25 | -0.25 | -0.98 | 25.51 | 25.51 | 25.14 | 19238 |
| 1740439800 | 25.5 | 0.01 | 0.04 | 25.44 | 25.5 | 25.41 | 16232 |
| 1740180600 | 25.49 | -0.13 | -0.51 | 25.54 | 25.555 | 25.49 | 20021 |
| 1740094200 | 25.62 | -0.01 | -0.02 | 25.89 | 25.89 | 25.62 | 11180 |
| 1740007800 | 25.6255 | 0.01 | 0.04 | 25.73 | 25.73 | 25.54 | 5708 |
| 1739921400 | 25.6155 | 0.24 | 0.93 | 26.65 | 26.65 | 25.5254 | 29195 |
| 1739575800 | 25.38 | -0.23 | -0.90 | 25.84 | 25.84 | 25.35 | 9634 |
| 1739489400 | 25.61 | 0.29 | 1.15 | 25.76 | 25.76 | 25.4 | 35789 |
| 1739403000 | 25.32 | -0.07 | -0.28 | 25.26 | 25.39 | 25.26 | 12692 |
| 1739316600 | 25.39 | -0.02 | -0.08 | 25.36 | 25.4204 | 25.36 | 3652 |
| 1739230200 | 25.41 | 0.25 | 0.98 | 25.43 | 25.43 | 25.36 | 11397 |
| 1738971000 | 25.1642 | -0.03 | -0.12 | 25.31 | 25.31 | 25.15 | 9535 |
| 1738884600 | 25.1956 | -0.01 | -0.06 | 25.135 | 25.2 | 25.135 | 16795 |
| 1738798200 | 25.21 | 0.03 | 0.12 | 25.3 | 25.3 | 25.21 | 318833 |
| 1738711800 | 25.18 | 0.17 | 0.68 | 25.09 | 25.19 | 25.09 | 90136 |
| 1738625400 | 25.01 | 0.13 | 0.51 | 25.09 | 25.09 | 24.96 | 10184 |
| 1738366200 | 24.8837 | -0.06 | -0.23 | 25.02 | 25.02 | 24.85 | 17467 |
| 1738279800 | 24.94 | 0.25 | 1.00 | 24.91 | 24.94 | 24.86 | 9911 |
| 1738193400 | 24.6929 | 0.01 | 0.03 | 24.71 | 24.71 | 24.64 | 12562 |
| 1738107000 | 24.6849 | 0.11 | 0.45 | 24.75 | 24.75 | 24.64 | 16502 |
| 1738020600 | 24.5749 | -0.2 | -0.80 | 24.77 | 24.77 | 24.49 | 10329 |
| 1737761400 | 24.7724 | 0.04 | 0.17 | 24.81 | 24.8101 | 24.76 | 7721 |
| 1737675000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737588600 | 24.73 | 0.03 | 0.12 | 24.74 | 24.75 | 24.7299 | 8424 |
| 1737502200 | 24.7 | 0.13 | 0.53 | 24.95 | 24.95 | 24.65 | 9361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
