3edge Dynamic US Equity ETF (EDGU)
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 | 0.09 | 0.388433318947 | 23.17 | 23.36 | 22.22 | 15579 | 22.75280856 | SP |
| 4 | -1.61 | -6.47366304785 | 24.87 | 24.87 | 21.57 | 48290 | 22.52748279 | SP |
| 12 | -2.66 | -10.262345679 | 25.92 | 26.38 | 21.57 | 41160 | 24.27206821 | SP |
| 26 | -1.96 | -7.77160983347 | 25.22 | 26.38 | 21.57 | 41738 | 25.00957088 | SP |
| 52 | -1.72 | -6.88550840673 | 24.98 | 26.38 | 21.57 | 49595 | 25.04743362 | SP |
| 156 | -1.72 | -6.88550840673 | 24.98 | 26.38 | 21.57 | 49595 | 25.04743362 | SP |
| 260 | -1.72 | -6.88550840673 | 24.98 | 26.38 | 21.57 | 49595 | 25.04743362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361000 | 22.8618 | 0.45 | 2.01 | 22.66 | 22.8618 | 22.66 | 13725 |
| 1745274600 | 22.412 | -0.42 | -1.85 | 22.46 | 22.46 | 22.22 | 10827 |
| 1744929000 | 22.8352 | 0.06 | 0.25 | 22.9 | 22.96 | 22.8099 | 21411 |
| 1744842600 | 22.7791 | -0.42 | -1.81 | 23.17 | 23.17 | 22.605 | 16353 |
| 1744756200 | 23.1993 | -0.02 | -0.09 | 23.19 | 23.33 | 23.19 | 7370 |
| 1744669800 | 23.2198 | 0.17 | 0.73 | 24.56 | 24.56 | 22.71 | 13886 |
| 1744410600 | 23.0525 | 0.34 | 1.49 | 22.57 | 23.0977 | 22.57 | 10289 |
| 1744324200 | 22.7146 | -0.68 | -2.90 | 22.88 | 22.88 | 22.34 | 12063 |
| 1744237800 | 23.3935 | 1.68 | 7.73 | 21.75 | 23.4 | 21.75 | 7535 |
| 1744151400 | 21.7153 | -0.33 | -1.51 | 22.79 | 22.79 | 21.57 | 30572 |
| 1744065000 | 22.0489 | -0.06 | -0.28 | 21.67 | 22.77 | 21.67 | 26143 |
| 1743805800 | 22.11 | -1.32 | -5.62 | 22.81 | 22.85 | 22.11 | 605931 |
| 1743719400 | 23.4268 | -1.02 | -4.18 | 23.59 | 23.61 | 23.4268 | 12388 |
| 1743633000 | 24.4479 | 0.16 | 0.65 | 24.06 | 24.49 | 24.06 | 22926 |
| 1743546600 | 24.29 | 0.02 | 0.09 | 24.185 | 24.31 | 24.05 | 27477 |
| 1743460200 | 24.2685 | 0.15 | 0.64 | 23.98 | 24.27 | 23.96 | 19430 |
| 1743201000 | 24.115 | -0.46 | -1.85 | 24.48 | 24.48 | 24.115 | 27737 |
| 1743114600 | 24.57 | -0.08 | -0.32 | 24.63 | 24.65 | 24.55 | 19924 |
| 1743028200 | 24.649 | -0.2 | -0.81 | 24.87 | 24.87 | 24.5848 | 12098 |
| 1742941800 | 24.85 | 0.06 | 0.24 | 24.85 | 24.8968 | 24.795 | 12820 |
| 1742855400 | 24.79 | 0.32 | 1.31 | 24.7 | 24.85 | 24.7 | 19165 |
| 1742596200 | 24.47 | 0 | 0.00 | 24.42 | 24.47 | 24.31 | 10912 |
| 1742509800 | 24.47 | -0.08 | -0.33 | 24.49 | 24.63 | 24.4428 | 6284 |
| 1742423400 | 24.5509 | 0.17 | 0.70 | 24.4 | 24.68 | 24.4 | 23287 |
| 1742337000 | 24.38 | -0.19 | -0.77 | 24.37 | 24.38 | 24.31 | 54941 |
| 1742250600 | 24.57 | 0.2 | 0.82 | 24.4375 | 24.6211 | 24.4073 | 9828 |
| 1741991400 | 24.3693 | 0.45 | 1.88 | 24.13 | 24.37 | 24.13 | 24155 |
| 1741905000 | 23.9192 | -0.32 | -1.32 | 24.14 | 24.14 | 23.8972 | 17727 |
| 1741818600 | 24.24 | 0.03 | 0.13 | 24.26 | 24.34 | 24.07 | 22311 |
| 1741732200 | 24.2097 | -0.21 | -0.86 | 24.1523 | 24.3964 | 24.1523 | 13127 |
| 1741645800 | 24.42 | -0.6 | -2.40 | 24.49 | 24.49 | 24.285 | 20933 |
| 1741390200 | 25.02 | 0.17 | 0.68 | 24.83 | 25.0336 | 24.6782 | 19506 |
| 1741303800 | 24.85 | -0.42 | -1.66 | 24.92 | 25.06 | 24.85 | 13748 |
| 1741217400 | 25.27 | 0.26 | 1.04 | 25.01 | 25.33 | 25.01 | 16945 |
| 1741131000 | 25.01 | -0.33 | -1.30 | 25.17 | 25.27 | 24.9038 | 483563 |
| 1741044600 | 25.34 | -0.37 | -1.44 | 25.9 | 25.9 | 25.29 | 9362 |
| 1740785400 | 25.71 | 0.32 | 1.26 | 25.37 | 25.71 | 25.3 | 9724 |
| 1740699000 | 25.39 | -0.27 | -1.05 | 25.67 | 25.75 | 25.38 | 38140 |
| 1740612600 | 25.66 | -0.02 | -0.08 | 25.73 | 25.83 | 25.63 | 11627 |
| 1740526200 | 25.68 | -0.07 | -0.27 | 25.75 | 25.76 | 25.53 | 19293 |
| 1740439800 | 25.75 | -0.09 | -0.34 | 25.85 | 25.91 | 25.75 | 9410 |
| 1740180600 | 25.8386 | -0.42 | -1.60 | 26.1 | 26.1 | 25.8386 | 5087 |
| 1740094200 | 26.26 | -0.11 | -0.42 | 26.3 | 26.3 | 26.1534 | 10116 |
| 1740007800 | 26.37 | 0.07 | 0.27 | 26.26 | 26.38 | 26.26 | 4739 |
| 1739921400 | 26.3 | 0.08 | 0.31 | 26.31 | 26.31 | 26.21 | 33029 |
| 1739575800 | 26.2196 | -0.03 | -0.11 | 26.2401 | 26.2605 | 26.2196 | 8914 |
| 1739489400 | 26.2476 | 0.31 | 1.19 | 26.13 | 26.2476 | 26.1 | 19668 |
| 1739403000 | 25.94 | -0.14 | -0.54 | 25.71 | 26.02 | 25.71 | 24969 |
| 1739316600 | 26.08 | 0.03 | 0.12 | 25.97 | 26.0805 | 25.97 | 4801 |
| 1739230200 | 26.05 | 0.2 | 0.77 | 25.94 | 26.05 | 25.94 | 10533 |
| 1738971000 | 25.852 | -0.19 | -0.72 | 26.13 | 26.13 | 25.852 | 10760 |
| 1738884600 | 26.04 | 0.02 | 0.07 | 26.01 | 26.04 | 25.96 | 8738 |
| 1738798200 | 26.0213 | 0.13 | 0.51 | 25.91 | 26.0213 | 25.815 | 319750 |
| 1738711800 | 25.89 | 0.18 | 0.71 | 25.7835 | 25.9023 | 25.7835 | 82305 |
| 1738625400 | 25.7085 | -0.12 | -0.47 | 25.57 | 25.77 | 25.57 | 6032 |
| 1738366200 | 25.83 | -0.1 | -0.38 | 26.01 | 26.11 | 25.82 | 23226 |
| 1738279800 | 25.928 | 0.21 | 0.81 | 25.84 | 25.98 | 25.83 | 14066 |
| 1738193400 | 25.72 | -0.1 | -0.39 | 25.92 | 25.92 | 25.65 | 16350 |
| 1738107000 | 25.82 | 0.09 | 0.34 | 25.74 | 25.87 | 25.73 | 39894 |
| 1738020600 | 25.7323 | -0.26 | -0.99 | 25.7 | 25.7323 | 25.62 | 8577 |
| 1737761400 | 25.99 | 0.07 | 0.27 | 26.05 | 26.05 | 25.95 | 10735 |
| 1737675000 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
