NYSEArca - Delayed Quote
USD
Global X U.S. 500 Income Edge ETF (EDGX)
25.51
+0.07
(+0.27%)
At close: November 6 at 2:50:10 PM EST
26.93
+1.42
(+5.58%)
Overnight: 10:09:50 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
25.66
25.66
25.49
25.51
25.51
2,200
Nov 5, 2026
26.10
26.10
25.44
25.44
25.44
8,500
Nov 4, 2026
26.29
26.56
26.29
26.51
26.51
2,900
Nov 3, 2026
26.06
26.19
26.05
26.13
26.13
3,900
Nov 2, 2026
26.18
26.34
26.05
26.05
26.05
7,000
Oct 30, 2026
26.53
26.53
26.07
26.20
26.20
7,200
Oct 29, 2026
26.69
26.69
26.58
26.65
26.65
2,000
Oct 28, 2026
26.72
26.73
26.62
26.69
26.69
4,900
Oct 27, 2026
26.51
26.67
26.51
26.67
26.67
2,500
Oct 26, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
26.53
26.57
26.39
26.50
26.50
5,500
Oct 23, 2026
26.41
26.49
26.38
26.38
26.33
5,700
Oct 22, 2026
26.70
26.70
26.40
26.45
26.40
6,500
Oct 21, 2026
26.69
26.86
26.69
26.80
26.75
3,500
Oct 20, 2026
26.49
26.74
26.49
26.65
26.60
1,500
Oct 19, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
26.59
26.72
26.53
26.58
26.53
8,300
Oct 16, 2026
26.73
26.78
26.43
26.43
26.34
9,800
Oct 15, 2026
26.67
26.80
26.60
26.78
26.69
6,900
Oct 14, 2026
27.04
27.04
26.68
26.75
26.66
6,800
Oct 13, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
27.09
27.09
27.00
27.04
26.95
3,900
Oct 12, 2026
27.31
27.31
27.08
27.09
26.95
4,000
Oct 9, 2026
27.09
27.22
27.08
27.18
27.04
3,900
Oct 8, 2026
27.03
27.11
26.90
27.01
26.87
5,900
Oct 7, 2026
26.98
27.13
26.98
27.13
26.99
2,900
Oct 6, 2026
27.19
27.29
27.12
27.17
27.03
4,100
Oct 5, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
26.76
27.10
26.76
27.01
26.87
29,000
Oct 2, 2026
27.01
27.01
26.86
26.93
26.74
9,000
Oct 1, 2026
26.66
26.72
26.57
26.67
26.48
4,900
Sep 30, 2026
26.88
26.88
26.71
26.71
26.52
2,400
Sep 29, 2026
26.72
26.78
26.64
26.64
26.45
2,200
Sep 28, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
26.80
26.88
26.70
26.70
26.51
11,000
Sep 25, 2026
27.01
27.06
26.89
27.06
26.83
15,000
Sep 24, 2026
26.81
26.91
26.71
26.89
26.66
9,100
Sep 23, 2026
26.95
26.95
26.91
26.95
26.72
1,700
Sep 22, 2026
27.05
27.10
27.02
27.04
26.81
2,800
Sep 21, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
26.78
27.09
26.78
27.03
26.80
26,100
Sep 18, 2026
26.82
26.82
26.63
26.80
26.52
11,800
Sep 17, 2026
26.66
27.03
26.63
26.72
26.44
23,800
Sep 16, 2026
26.65
26.65
26.39
26.39
26.12
6,700
Sep 15, 2026
26.57
26.57
26.47
26.49
26.22
4,100
Sep 14, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
26.50
26.68
26.49
26.62
26.34
11,800
Sep 11, 2026
26.83
26.83
26.75
26.75
26.43
1,500
Sep 10, 2026
26.56
26.61
26.54
26.58
26.26
3,700
Sep 9, 2026
26.74
26.82
26.65
26.71
26.39
6,800
Sep 8, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
26.98
26.98
26.78
26.81
26.49
4,900
Sep 4, 2026
27.07
27.07
27.02
27.04
26.67
23,900
Sep 3, 2026
27.02
27.12
27.02
27.05
26.68
2,600
Sep 2, 2026
26.69
26.87
26.64
26.78
26.41
3,200
Sep 1, 2026
26.68
26.83
26.61
26.66
26.29
2,200
Aug 31, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
26.90
26.90
26.76
26.86
26.49
2,300
Aug 28, 2026
27.10
27.12
26.91
26.97
26.55
7,100
Aug 27, 2026
26.96
27.00
26.87
26.97
26.55
3,000
Aug 26, 2026
26.86
26.90
26.77
26.90
26.48
3,100
Aug 25, 2026
26.85
26.90
26.76
26.85
26.43
3,200
Aug 24, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
26.79
26.84
26.68
26.81
26.39
5,100
Aug 21, 2026
26.90
26.91
26.80
26.89
26.43
2,600
Aug 20, 2026
26.90
26.90
26.82
26.82
26.36
3,900
Aug 19, 2026
27.10
27.10
26.94
27.00
26.53
2,400
Aug 18, 2026
27.04
27.04
26.93
26.98
26.52
3,300
Aug 17, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
27.28
27.28
27.15
27.15
26.68
12,800
Aug 14, 2026
27.31
27.31
27.21
27.26
26.74
3,300
Aug 13, 2026
27.13
27.35
27.13
27.30
26.78
4,700
Aug 12, 2026
27.26
27.26
27.08
27.16
26.65
3,000
Aug 11, 2026
27.07
27.14
27.04
27.05
26.54
4,700
Aug 10, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
27.04
27.21
27.04
27.07
26.56
7,300
Aug 7, 2026
27.13
27.23
27.13
27.19
26.63
3,500
Aug 6, 2026
27.13
27.13
27.05
27.07
26.51
5,000
Aug 5, 2026
27.29
27.29
27.01
27.12
26.56
13,200
Aug 4, 2026
26.81
27.14
26.81
27.13
26.57
4,400
Aug 3, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
26.55
26.80
26.55
26.69
26.14
3,700
Jul 31, 2026
26.35
26.45
26.31
26.31
25.72
14,800
Jul 30, 2026
26.23
26.38
26.15
26.31
25.72
3,700
Jul 29, 2026
26.10
26.16
25.95
25.95
25.37
4,100
Jul 28, 2026
26.30
26.35
26.21
26.29
25.70
3,200
Jul 27, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
26.45
26.45
26.13
26.15
25.57
5,000
Jul 24, 2026
26.18
26.37
26.12
26.22
25.59
4,400
Jul 23, 2026
26.30
26.35
26.13
26.20
25.57
7,200
Jul 22, 2026
26.50
26.62
26.48
26.53
25.89
6,000
Jul 21, 2026
26.55
26.59
26.45
26.55
25.91
3,300
Jul 20, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
26.57
26.57
26.36
26.36
25.73
4,100
Jul 17, 2026
26.45
26.56
26.39
26.44
25.76
7,500
Jul 16, 2026
26.77
26.82
26.65
26.69
26.00
7,900
Jul 15, 2026
26.84
26.85
26.72
26.79
26.10
4,200
Jul 14, 2026
26.75
26.78
26.61
26.73
26.04
3,700
Jul 13, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
26.78
26.82
26.60
26.63
25.95
9,700
Jul 10, 2026
26.84
26.90
26.72
26.85
26.11
8,900
Jul 9, 2026
26.68
26.81
26.61
26.74
26.01
2,300
Jul 8, 2026
26.57
26.59
26.32
26.56
25.83
4,300
Jul 7, 2026
26.67
26.71
26.56
26.64
25.91
10,600
Jul 6, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
26.71
26.80
26.66
26.74
26.01
15,900
Jul 2, 2026
26.68
26.70
26.43
26.59
25.82
10,200
Jul 1, 2026
26.56
26.82
26.39
26.59
25.82
11,400
Jun 30, 2026
26.49
26.67
26.49
26.67
25.89
1,600
Jun 29, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
26.38
26.50
26.29
26.45
25.68
6,800
Jun 26, 2026
26.11
26.37
26.11
26.22
25.41
7,800
Jun 25, 2026
26.12
26.39
26.12
26.21
25.40
2,200
Jun 24, 2026
26.35
26.42
26.24
26.24
25.43
4,200
Jun 23, 2026
26.45
26.46
26.29
26.32
25.51
2,800
Jun 22, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
26.81
26.87
26.61
26.65
25.83
6,400
Jun 18, 2026
26.66
27.78
26.66
26.85
25.98
21,100
Jun 17, 2026
26.73
26.83
26.51
26.51
25.65
3,400
Jun 16, 2026
26.98
26.99
26.82
26.82
25.95
2,900
Jun 15, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
26.88
26.95
26.80
26.91
26.04
13,300
Jun 12, 2026
26.56
26.57
26.40
26.54
25.64
5,100
Jun 11, 2026
26.14
26.44
26.04
26.42
25.52
7,200
Jun 10, 2026
26.16
26.84
26.00
26.02
25.13
8,300
Jun 9, 2026
26.51
26.67
25.85
26.35
25.45
10,200
Jun 8, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
26.50
26.63
26.43
26.43
25.53
10,400
Jun 5, 2026
26.90
26.92
26.48
26.48
25.53
5,800
Jun 4, 2026
27.00
27.16
26.98
27.13
26.16
7,300
Jun 3, 2026
27.08
27.14
27.04
27.04
26.07
3,600
Jun 2, 2026
27.16
27.18
27.10
27.17
26.20
5,600
Jun 1, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
27.09
27.13
26.98
27.13
26.16
4,700
May 29, 2026
27.19
27.19
27.09
27.09
26.08
3,400
May 28, 2026
26.86
27.11
26.86
27.05
26.04
5,400
May 27, 2026
26.91
26.95
26.89
26.92
25.91
3,100
May 26, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
26.94
26.99
26.91
26.91
25.90
3,500
May 22, 2026
26.88
26.90
26.77
26.81
25.76
5,800
May 21, 2026
26.61
26.75
26.49
26.72
25.68
4,600
May 20, 2026
26.50
26.63
26.44
26.63
25.59
5,900
May 19, 2026
26.34
26.52
26.28
26.35
25.32
4,500
May 18, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
26.58
26.64
26.06
26.48
25.45
4,600
May 15, 2026
26.55
26.71
26.55
26.58
25.50
3,500
May 14, 2026
26.77
26.83
26.70
26.81
25.72
2,900
May 13, 2026
26.60
26.67
26.40
26.65
25.56
2,300
May 12, 2026
26.54
26.54
26.32
26.47
25.39
2,600
May 11, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
26.45
26.59
26.42
26.53
25.45
10,100
May 8, 2026
26.47
26.57
26.47
26.49
25.37
6,900
May 7, 2026
26.46
26.46
26.32
26.38
25.26
6,900
May 6, 2026
26.38
26.44
26.37
26.44
25.32
1,700
May 5, 2026
26.16
26.21
26.04
26.18
25.07
8,400
May 4, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
26.07
26.14
25.89
26.00
24.90
20,200
May 1, 2026
26.16
26.20
26.05
26.10
24.95
11,400
Apr 30, 2026
25.90
26.05
25.87
26.04
24.89
6,000
Apr 29, 2026
25.75
25.75
25.62
25.71
24.58
2,100
Apr 28, 2026
25.76
25.77
25.71
25.74
24.61
1,900
Apr 27, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
25.83
25.90
25.81
25.88
24.74
3,600
Apr 24, 2026
25.66
25.86
25.66
25.86
24.68
700
Apr 23, 2026
25.64
25.75
25.49
25.66
24.49
1,200
Apr 22, 2026
25.68
25.75
25.67
25.75
24.57
600
Apr 21, 2026
25.69
25.69
25.48
25.48
24.32
3,200
Apr 20, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
25.72
25.72
25.61
25.65
24.48
2,300
Apr 17, 2026
25.57
25.75
25.57
25.74
24.52
4,600
Apr 16, 2026
25.50
25.50
25.42
25.49
24.28
1,500
Apr 15, 2026
25.28
25.48
25.22
25.48
24.27
2,900
Apr 14, 2026
25.20
25.30
25.20
25.30
24.10
2,500
Apr 13, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
24.69
25.03
24.63
25.03
23.84
4,600
Apr 10, 2026
24.92
24.94
24.77
24.82
23.60
2,500
Apr 9, 2026
24.76
24.91
24.76
24.89
23.67
1,300
Apr 8, 2026
24.71
24.72
24.69
24.71
23.50
1,500
Apr 7, 2026
24.16
24.16
24.02
24.14
22.96
2,800
Apr 6, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
24.12
24.19
24.10
24.15
22.97
2,400
Apr 2, 2026
23.76
24.08
23.76
24.08
22.86
1,800
Apr 1, 2026
23.98
24.07
23.97
24.01
22.79
3,900
Mar 31, 2026
23.54
23.91
23.54
23.91
22.70
2,500
Mar 30, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
23.45
23.47
23.26
23.29
22.11
2,900
Mar 27, 2026
23.60
23.64
23.40
23.40
22.17
3,900
Mar 26, 2026
24.08
24.14
23.78
23.78
22.54
1,500
Mar 25, 2026
24.31
24.31
24.19
24.19
22.92
1,900
Mar 24, 2026
24.10
24.18
24.00
24.11
22.85
3,400
Mar 23, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
24.31
24.45
24.17
24.21
22.94
6,300
Mar 20, 2026
24.14
24.14
23.91
23.91
22.62
2,500
Mar 19, 2026
24.20
24.36
24.16
24.29
22.98
5,200
Mar 18, 2026
24.63
24.63
24.38
24.38
23.06
4,600
Mar 17, 2026
24.73
24.73
24.66
24.66
23.33
5,700
Mar 16, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
24.54
24.65
24.54
24.64
23.31
8,500
Mar 13, 2026
24.62
24.62
24.38
24.38
23.02
3,700
Mar 12, 2026
24.62
24.62
24.48
24.48
23.12
1,400
Mar 11, 2026
27.30
27.52
24.74
24.81
23.43
3,300
Mar 10, 2026
24.98
24.98
24.82
24.82
23.44
1,200
Mar 9, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
24.62
24.86
24.62
24.86
23.48
400
Mar 6, 2026
24.67
24.82
24.67
24.68
23.27
3,600
Mar 5, 2026
25.07
25.11
24.85
25.00
23.57
1,200
Mar 4, 2026
25.18
25.18
25.13
25.17
23.73
2,600
Mar 3, 2026
24.71
25.00
24.61
25.00
23.57
2,100
Mar 2, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
25.02
25.24
25.02
25.16
23.72
1,700
Feb 27, 2026
25.11
25.17
25.11
25.17
23.69
1,600
Feb 26, 2026
25.32
25.32
25.18
25.31
23.82
3,300
Feb 25, 2026
25.36
25.42
25.33
25.42
23.92
3,000
Feb 24, 2026
25.05
25.23
25.05
25.22
23.74
6,500
Feb 23, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
25.27
25.27
24.97
24.98
23.51
3,000
Feb 20, 2026
25.24
25.31
25.24
25.28
23.75
1,900
Feb 19, 2026
25.08
25.17
25.08
25.11
23.59
800
Feb 18, 2026
25.19
25.19
25.19
25.19
23.67
100
