Skip to content

Subscriptions are live.

Plans
Logo
Start Free

EDGQ Historical Prices

Global X Nasdaq-100 Income Edge ETF · daily open, high, low, close & volume

Trading days
175
Period high
30.54
Period low
23.23
Period change
+6.34%
DateOpenHighLowCloseChangeVolume
Oct 29, 202626.9526.9526.8526.85-1.12%5,452
Oct 28, 202627.1027.1627.0427.16+0.13%5,503
Oct 27, 202626.8927.1226.8927.12+1.31%8,814
Oct 26, 202626.5926.8426.5926.77+0.70%2,752
Oct 23, 202626.5926.7426.4926.58+0.26%41,397
Oct 22, 202627.0127.0126.4326.51-2.81%16,180
Oct 21, 202627.0427.3127.0427.28+1.06%7,868
Oct 20, 202626.7527.1726.7527.00+0.06%4,074
Oct 19, 202626.8127.1026.8126.98+0.75%23,943
Oct 16, 202627.2427.3226.7026.78-2.50%40,790
Oct 15, 202626.9627.4726.9627.47-0.03%13,309
Oct 14, 202627.9027.9027.3627.48-2.01%20,557
Oct 13, 202628.0328.0427.9628.04-0.61%6,141
Oct 12, 202628.4128.4128.1428.21-0.56%17,091
Oct 9, 202628.2328.3728.1828.37+0.50%9,681
Oct 8, 202628.4928.5128.0728.23-1.16%8,247
Oct 7, 202628.4528.5628.3828.56-0.17%5,929
Oct 6, 202628.6428.6828.5628.61+0.74%11,678
Oct 5, 202628.1828.4728.1828.40+0.39%12,044
Oct 2, 202628.2728.4328.2228.29+0.79%22,760
Oct 1, 202627.8928.1127.7828.07+0.29%14,278
Sep 30, 202627.9028.1527.9027.99+0.68%7,987
Sep 29, 202627.8527.9627.7927.80+0.04%5,898
Sep 28, 202628.0028.0027.5927.79-1.47%10,918
Sep 25, 202628.1728.2228.0928.21+0.52%10,762
Sep 24, 202628.0028.1127.8928.06-0.18%6,759
Sep 23, 202628.2528.2528.0328.11-0.40%18,463
Sep 22, 202628.0028.2228.0028.22+0.91%6,797
Sep 21, 202627.6527.9727.6527.97+1.66%12,700
Sep 18, 202627.5027.5127.1627.51+0.38%44,067
Sep 17, 202627.4227.4227.0327.41+1.75%36,203
Sep 16, 202627.1627.1726.9226.94-0.12%20,881
Sep 15, 202627.0927.0926.9726.97-0.36%7,409
Sep 14, 202626.6927.2026.6927.07-1.07%12,296
Sep 11, 202627.4027.4427.3227.36+0.00%5,272
Sep 9, 202627.3927.4227.2927.36-0.16%7,093
Sep 8, 202627.4827.5227.3027.41-0.52%12,444
Sep 4, 202627.5727.5727.3827.55+0.39%9,949
Sep 3, 202627.3427.4827.3427.44+1.08%2,585
Sep 2, 202627.0027.1527.0027.15-0.93%7,587
Aug 31, 202627.3927.4027.2527.40-0.17%8,777
Aug 28, 202627.5027.6327.4527.45-0.19%9,156
Aug 27, 202627.4327.5027.4227.50+1.02%2,790
Aug 26, 202627.1627.2527.0527.22+0.02%5,461
Aug 25, 202627.2727.2727.1327.22+0.64%4,880
Aug 24, 202627.0427.1726.9027.05-1.16%15,458
Aug 21, 202627.2627.3827.2627.36+0.36%3,635
Aug 20, 202627.8327.8327.2127.27-0.74%8,343
Aug 19, 202627.3827.5827.3727.47-0.28%9,676
Aug 18, 202627.6727.6727.5027.55-1.39%6,573
Aug 17, 202627.9328.1027.9327.94-0.39%4,229
Aug 14, 202628.0928.1927.9228.04-0.09%15,218
Aug 13, 202627.9228.1527.9228.07+1.05%6,516
Aug 12, 202627.7227.8627.7027.78+0.71%7,711
Aug 11, 202627.6627.6727.5127.58-0.28%8,027
Aug 10, 202627.6327.8327.6127.66-0.51%5,971
Aug 7, 202627.6827.8427.6527.80+0.90%8,668
Aug 6, 202627.4827.7027.3927.55-0.54%7,547
Aug 5, 202627.9727.9727.6427.70-0.25%17,146
Aug 4, 202627.2427.9127.2427.77+2.52%39,618
Aug 3, 202626.6927.1226.6527.09+1.18%7,200
Jul 31, 202626.7526.8426.5026.77+0.86%12,281
Jul 30, 202626.2026.5526.1426.54+3.14%4,902
Jul 29, 202626.1626.3825.6525.74-1.96%14,752
Jul 28, 202626.2626.3826.0026.25-0.73%23,781
Jul 27, 202626.6826.7926.2926.44-0.37%11,811
Jul 24, 202626.8526.8726.4626.54-1.05%21,775
Jul 23, 202626.8626.9926.7326.82-1.85%21,044
Jul 22, 202627.4027.4027.3027.33-0.11%5,341
Jul 21, 202627.3527.4727.2627.36+1.31%6,866
Jul 20, 202627.2427.2827.0127.01-0.13%16,941
Jul 17, 202626.8727.2726.6927.04-1.39%26,179
Jul 16, 202627.6827.6827.3127.42-1.52%16,180
Jul 15, 202628.0028.1127.6527.84-0.25%4,445
Jul 14, 202627.7828.0327.7527.91+0.92%16,791
Jul 13, 202627.7527.8527.6427.66-1.86%22,029
Jul 10, 202628.0528.2327.9728.19+0.50%13,731
Jul 9, 202627.9628.1127.8228.05+1.32%6,330
Jul 8, 202627.5027.6827.2727.68+0.28%7,082
Jul 7, 202627.8127.8127.4127.60-1.59%26,108
Jul 6, 202627.9828.1827.9828.05+1.08%18,240
Jul 2, 202628.1128.2927.5527.75-1.63%20,260
Jul 1, 202628.3128.3828.1128.21-1.17%16,635
Jun 30, 202628.1528.5628.1528.54+1.76%8,648
Jun 29, 202627.8228.1327.4828.05+1.34%13,915
Jun 26, 202627.6027.8727.6027.68-0.78%19,192
Jun 25, 202628.3628.3627.7127.90+0.86%8,591
Jun 24, 202627.9327.9927.4727.66-0.86%9,432
Jun 23, 202627.9328.1627.7527.90-2.78%15,903
Jun 22, 202628.9028.9728.5528.69-0.68%10,215
Jun 18, 202628.5928.9328.5928.89+2.67%23,957
Jun 17, 202628.5328.6628.1428.14-1.30%10,100
Jun 16, 202628.8928.8928.5128.51-1.31%7,301
Jun 15, 202628.7928.9828.7528.89+2.33%25,095
Jun 12, 202628.1428.3028.0028.23+0.64%11,686
Jun 11, 202627.4928.1427.3728.05+2.82%12,678
Jun 10, 202628.9428.9425.7627.28-1.06%10,805
Jun 9, 202627.7527.7526.9027.57-1.62%10,231
Jun 8, 202627.9728.1627.8828.03+1.00%12,882
Jun 5, 202628.6128.6127.7527.75-4.45%10,238
Jun 4, 202629.0029.1828.8629.04-0.50%7,785
Jun 3, 202629.2429.2529.0529.19-0.04%8,299
Jun 2, 202629.0829.2329.0429.20+0.44%9,443
Jun 1, 202628.9629.2028.8329.08+0.24%9,352
May 29, 202629.0629.1228.9029.00+0.40%5,711
May 28, 202628.7028.9828.7028.89+0.60%8,504
May 27, 202628.6928.7728.6128.72-0.06%4,513
May 26, 202628.6528.7728.5328.73+1.01%23,236
May 22, 202628.4628.5628.4028.45+0.59%23,548
May 21, 202628.1428.3828.0828.28+0.28%9,128
May 20, 202628.0028.2127.9428.20+1.43%5,214
May 19, 202627.8527.9627.6127.80-0.45%4,624
May 18, 202628.5028.5027.7527.93-0.75%12,171
May 15, 202628.2028.3028.0128.14-1.29%6,345
May 14, 202628.3928.5928.3328.51+0.74%12,088
May 13, 202628.2028.4228.0428.30+1.03%6,683
May 12, 202628.0728.0727.6628.01-0.84%6,148
May 11, 202628.2228.3228.0628.25+0.75%17,739
May 8, 202627.7829.3927.6728.04+1.32%14,417
May 7, 202627.7630.5427.6027.67+0.04%23,969
May 6, 202627.5127.6827.4127.66+1.53%5,292
May 5, 202627.1927.3427.1827.24+1.08%16,725
May 4, 202627.0327.1526.8726.95-0.46%19,774
May 1, 202626.5727.1526.5727.07+0.80%30,093
Apr 30, 202626.8126.9026.5826.86+1.11%4,284
Apr 29, 202626.5126.6426.4826.56+0.36%4,038
Apr 28, 202626.4526.5226.3726.47-0.95%2,066
Apr 27, 202626.7026.7426.5526.72-0.05%10,294
Apr 24, 202626.6226.7626.5426.73+1.56%2,324
Apr 23, 202626.3226.5326.2026.32-0.56%1,349
Apr 22, 202626.2326.4826.2326.47+1.77%6,272
Apr 21, 202626.1926.2726.0126.01-0.45%5,904
Apr 20, 202626.1226.2026.0126.13-0.53%3,169
Apr 17, 202626.2326.3426.2126.27+0.95%9,067
Apr 16, 202625.9826.0725.9526.02+0.40%5,434
Apr 15, 202625.7225.9225.6625.92+1.14%1,828
Apr 14, 202625.4527.1325.4525.63+1.42%6,770
Apr 13, 202625.1325.2725.0125.27+0.73%3,938
Apr 10, 202625.1925.2025.0225.08+0.09%1,356
Apr 9, 202624.9125.0624.9125.06+0.63%2,564
Apr 8, 202624.8024.9024.8024.90+2.49%678
Apr 7, 202624.1024.3024.1024.30+0.11%1,537
Apr 6, 202624.3024.3624.1724.27+0.18%5,198
Apr 2, 202623.9224.2323.9224.23+0.09%2,515
Apr 1, 202624.1724.3624.1724.21+0.98%3,082
Mar 31, 202623.7323.9723.6023.97+2.93%1,752
Mar 30, 202623.4923.4923.2323.29-0.85%3,416
Mar 27, 202623.8423.8423.4923.49-1.88%3,102
Mar 26, 202624.3824.3823.9423.94-2.19%1,312
Mar 25, 202624.5124.5124.4524.47+0.68%721
Mar 24, 202624.2924.4024.2924.31-0.84%4,605
Mar 23, 202624.6824.6824.5124.51+1.09%1,507
Mar 20, 202624.5024.5024.2324.25-1.82%1,633
Mar 19, 202624.4324.7724.4324.70-0.41%4,058
Mar 18, 202625.1125.1124.8024.80-1.14%6,514
Mar 17, 202625.1125.1125.0825.09+0.53%1,180
Mar 16, 202625.0425.0624.9024.95+0.72%4,873
Mar 13, 202625.0325.0324.6924.78-0.64%4,355
Mar 12, 202625.1925.1924.9424.94-1.52%4,148
Mar 11, 202625.3425.3825.2225.32+0.11%4,113
Mar 10, 202625.4825.4825.2925.29-0.02%1,819
Mar 9, 202624.8025.3024.8025.30+0.91%2,152
Mar 6, 202625.1125.2425.0725.07-1.27%8,154
Mar 5, 202625.4425.4425.1525.39-0.11%3,551
Mar 4, 202625.2325.4625.2325.42+1.13%2,110
Mar 3, 202624.8425.1924.7625.14-0.70%3,807
Mar 2, 202625.2025.4025.2025.31+0.19%777
Feb 27, 202625.2725.3025.2125.26-0.57%2,773
Feb 26, 202625.4425.4425.2725.41-0.72%2,034
Feb 25, 202625.4925.6225.4925.59+1.22%4,505
Feb 24, 202625.0725.3125.0725.29+1.18%8,442
Feb 23, 202625.1925.2124.9824.99-1.53%1,920
Feb 20, 202625.3225.4225.3225.38+0.83%5,319
Feb 19, 202625.0925.2125.0925.17-0.31%491
Feb 18, 202625.2525.2525.2525.25-5

Daily open, high, low, close and volume for Global X Nasdaq-100 Income Edge ETF (EDGQ). Showing 175 trading days. Unadjusted prices.