3EDGE Dynamic Hard Assets ETF (EDGH)

EDGH
🏛️ 미국 →
28.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.59 28.78 28.59 28.65 0.0M
2025-09-25 28.36 28.54 28.36 28.51 0.0M
2025-09-24 28.40 28.42 28.31 28.36 0.0M
2025-09-23 28.67 28.67 28.49 28.54 0.0M
2025-09-22 28.31 28.45 28.29 28.45 0.0M
2025-09-19 28.05 28.18 28.03 28.18 0.0M
2025-09-18 27.84 27.89 27.83 27.89 0.0M
2025-09-17 28.14 28.14 27.87 27.94 0.0M
2025-09-16 28.27 28.27 28.19 28.21 0.0M
2025-09-15 28.12 28.21 28.10 28.20 0.0M
2025-09-12 27.94 27.98 27.94 27.98 0.0M
2025-09-11 27.68 27.98 27.67 27.92 0.0M
2025-09-10 27.94 27.94 27.90 27.93 0.0M
2025-09-09 27.98 28.00 27.82 27.83 0.1M
2025-09-08 27.80 27.85 27.80 27.84 0.0M
2025-09-05 27.65 27.66 27.58 27.62 0.0M
2025-09-04 27.52 27.54 27.44 27.52 0.4M
2025-09-03 27.60 27.67 27.59 27.61 0.0M
2025-09-02 27.30 27.57 27.30 27.57 0.0M
2025-08-29 27.03 27.15 27.03 27.15 0.0M
2025-08-28 26.88 26.98 26.86 26.98 0.0M
2025-08-27 26.79 26.84 26.79 26.84 0.0M
2025-08-26 26.75 26.79 26.74 26.79 0.0M
2025-08-25 26.78 26.82 26.77 26.77 0.0M
2025-08-22 26.53 26.80 26.53 26.77 0.0M
2025-08-21 26.48 26.57 26.48 26.55 0.0M
2025-08-20 26.45 26.51 26.45 26.50 0.0M
2025-08-19 26.43 26.43 26.29 26.30 0.0M
2025-08-18 26.42 26.45 26.40 26.44 0.0M
2025-08-15 26.42 26.47 26.42 26.47 0.0M
2025-08-14 26.44 26.46 26.41 26.46 0.0M
2025-08-13 26.48 26.61 26.48 26.56 0.1M
2025-08-12 26.48 26.48 26.46 26.47 0.0M
2025-08-11 26.54 26.54 26.46 26.51 0.0M
2025-08-08 26.62 26.70 26.61 26.66 0.0M
2025-08-07 26.62 26.65 26.59 26.65 0.1M
2025-08-06 26.55 26.58 26.49 26.50 0.0M
2025-08-05 26.50 26.54 26.47 26.51 0.0M
2025-08-04 26.47 26.52 26.47 26.49 0.0M
2025-08-01 26.41 26.44 26.33 26.39 0.0M
2025-07-31 26.25 26.27 26.25 26.25 0.0M
2025-07-30 26.39 26.45 26.26 26.26 0.1M
2025-07-29 26.44 26.60 26.44 26.59 0.0M
2025-07-28 26.42 26.48 26.42 26.48 0.0M
2025-07-25 26.58 26.58 26.46 26.48 0.0M
2025-07-24 26.68 26.72 26.65 26.72 0.0M
2025-07-23 26.88 26.88 26.76 26.82 0.0M
2025-07-22 26.80 26.97 26.80 26.97 0.0M
2025-07-21 26.75 26.82 26.75 26.81 0.0M
2025-07-18 26.69 26.69 26.59 26.59 0.0M
2025-07-17 26.29 26.53 26.29 26.53 0.0M
2025-07-16 26.31 26.51 26.31 26.49 0.0M
2025-07-15 26.47 26.47 26.34 26.41 0.0M
2025-07-14 26.54 26.54 26.48 26.48 0.0M
2025-07-11 26.56 26.59 26.54 26.58 0.0M
2025-07-10 26.26 26.30 26.22 26.30 0.0M
2025-07-09 26.21 26.27 26.21 26.26 0.0M
2025-07-08 26.18 26.25 26.14 26.24 0.4M
2025-07-07 26.28 26.39 26.28 26.39 0.0M
2025-07-03 26.39 26.42 26.39 26.42 0.0M
2025-07-02 26.33 26.49 26.30 26.49 0.0M
2025-07-01 26.38 26.38 26.28 26.30 0.0M
2025-06-30 26.22 26.31 26.20 26.31 0.0M
2025-06-27 26.12 26.20 26.12 26.17 0.0M
2025-06-26 26.42 26.42 26.28 26.39 0.0M
2025-06-25 26.30 26.38 26.30 26.33 0.1M
2025-06-24 26.32 26.36 26.27 26.36 0.0M
2025-06-23 26.77 26.86 26.67 26.67 0.0M
2025-06-20 26.77 26.77 26.70 26.73 0.0M
2025-06-18 26.94 26.95 26.82 26.83 0.0M
2025-06-17 26.99 26.99 26.86 26.92 0.0M
2025-06-16 26.89 26.89 26.78 26.86 0.0M
2025-06-13 26.92 26.98 26.88 26.96 0.0M
2025-06-12 26.70 26.71 26.66 26.71 0.0M
2025-06-11 26.48 26.56 26.45 26.56 0.1M
2025-06-10 26.53 26.54 26.40 26.46 0.1M
2025-06-09 26.49 26.57 26.49 26.53 0.0M
2025-06-06 26.48 26.48 26.44 26.44 0.0M
2025-06-05 26.57 26.59 26.46 26.55 0.1M
2025-06-04 26.43 26.50 26.43 26.47 0.0M
2025-06-03 26.34 26.38 26.29 26.38 0.1M
2025-06-02 26.32 26.47 26.32 26.45 0.0M
2025-05-30 26.04 26.12 26.04 26.11 0.0M
2025-05-29 26.10 26.18 26.09 26.17 0.0M
2025-05-28 26.18 26.18 26.07 26.11 0.0M
2025-05-27 26.20 26.22 26.14 26.20 0.0M
2025-05-23 26.37 26.45 26.35 26.42 0.0M
2025-05-22 26.25 26.27 26.22 26.24 0.0M
2025-05-21 26.30 26.43 26.29 26.42 0.0M
2025-05-20 26.04 26.30 26.04 26.28 0.0M
2025-05-19 26.00 26.04 26.00 26.04 0.0M
2025-05-16 25.85 25.86 25.77 25.86 0.0M
2025-05-15 25.74 26.00 25.74 26.00 0.0M
2025-05-14 25.82 25.82 25.70 25.76 0.0M
2025-05-13 25.92 26.09 25.92 26.08 0.0M
2025-05-12 25.95 25.95 25.88 25.92 0.0M
2025-05-09 26.31 26.31 26.26 26.26 0.0M
2025-05-08 26.31 26.31 26.10 26.15 0.0M
2025-05-07 26.43 26.43 26.37 26.38 0.0M
2025-05-06 26.44 26.60 26.43 26.60 0.1M
2025-05-05 26.16 26.21 26.13 26.21 0.0M
2025-05-02 25.96 26.00 25.87 25.90 0.0M
2025-05-01 25.84 25.86 25.77 25.86 0.0M
2025-04-30 26.20 26.24 26.15 26.16 0.0M
2025-04-29 26.32 26.34 26.27 26.29 0.0M
2025-04-28 26.30 26.47 26.28 26.47 0.0M
2025-04-25 26.20 26.31 26.16 26.30 0.0M
2025-04-24 26.26 26.43 26.26 26.43 0.0M
2025-04-23 26.09 26.21 26.09 26.20 0.0M
2025-04-22 26.62 26.63 26.39 26.41 0.0M
2025-04-21 26.70 26.70 26.49 26.55 0.0M
2025-04-17 26.28 26.28 26.11 26.27 0.0M
2025-04-16 26.13 26.28 26.13 26.24 0.0M
2025-04-15 25.78 25.84 25.77 25.84 0.0M
2025-04-14 25.75 25.79 25.75 25.79 0.0M
2025-04-11 25.78 25.82 25.77 25.81 0.0M
2025-04-10 25.42 25.49 25.37 25.44 0.0M
2025-04-09 25.05 25.27 25.05 25.24 0.0M
2025-04-08 25.04 25.04 24.78 24.82 0.0M
2025-04-07 25.23 25.23 24.76 24.80 0.1M
2025-04-04 25.38 25.38 25.11 25.19 0.1M
2025-04-03 26.00 26.04 25.89 25.92 0.0M
2025-04-02 26.17 26.26 26.17 26.25 0.0M
2025-04-01 26.08 26.16 26.08 26.14 0.0M
2025-03-31 26.03 26.08 26.01 26.07 0.0M
2025-03-28 25.89 25.92 25.85 25.91 0.0M
2025-03-27 25.75 25.84 25.75 25.84 0.0M
2025-03-26 25.66 25.68 25.63 25.64 0.0M
2025-03-25 25.74 25.74 25.67 25.69 0.0M
2025-03-24 25.70 25.70 25.51 25.51 0.0M
2025-03-21 25.68 25.70 25.60 25.70 0.0M
2025-03-20 25.77 25.82 25.74 25.80 0.0M
2025-03-19 25.73 25.82 25.71 25.81 0.0M
2025-03-18 25.81 25.83 25.74 25.80 0.0M
2025-03-17 25.54 25.63 25.54 25.63 0.0M
2025-03-14 25.43 25.49 25.43 25.46 0.0M
2025-03-13 25.40 25.49 25.38 25.46 0.0M
2025-03-12 25.18 25.33 25.18 25.30 0.0M
2025-03-11 25.31 25.31 25.19 25.21 0.0M
2025-03-10 25.16 25.17 25.01 25.06 0.0M
2025-03-07 25.21 25.21 25.11 25.17 0.0M
2025-03-06 25.12 25.18 25.10 25.12 0.0M
2025-03-05 24.98 25.20 24.98 25.20 0.0M
2025-03-04 24.99 25.12 24.99 25.10 0.0M
2025-03-03 24.97 24.98 24.90 24.95 0.0M
2025-02-28 24.87 24.87 24.83 24.87 0.0M
2025-02-27 25.04 25.12 25.04 25.10 0.0M
2025-02-26 25.25 25.30 25.25 25.28 0.0M
2025-02-25 25.34 25.34 25.14 25.25 0.0M
2025-02-24 25.44 25.50 25.41 25.50 0.0M
2025-02-21 25.51 25.56 25.49 25.49 0.0M
2025-02-20 25.66 25.66 25.62 25.62 0.0M
2025-02-19 25.54 25.63 25.54 25.63 0.0M
2025-02-18 25.54 25.64 25.53 25.62 0.0M
2025-02-14 25.53 25.53 25.35 25.38 0.0M
2025-02-13 25.76 25.76 25.41 25.61 0.0M
2025-02-12 25.26 25.39 25.26 25.32 0.0M
2025-02-11 25.40 25.42 25.39 25.39 0.0M
2025-02-10 25.41 25.41 25.36 25.41 0.0M
2025-02-07 25.17 25.30 25.15 25.16 0.0M
2025-02-06 25.14 25.20 25.14 25.20 0.0M
2025-02-05 25.28 25.28 25.21 25.21 0.3M
2025-02-04 25.09 25.19 25.09 25.18 0.1M
2025-02-03 24.96 25.03 24.96 25.01 0.0M
2025-01-31 24.92 24.93 24.85 24.88 0.0M
2025-01-30 24.91 24.94 24.86 24.94 0.0M
2025-01-29 24.70 24.71 24.64 24.69 0.0M
2025-01-28 24.64 24.68 24.64 24.68 0.0M
2025-01-27 24.59 24.59 24.49 24.57 0.0M
2025-01-24 24.81 24.81 24.76 24.77 0.0M
2025-01-23 24.68 24.72 24.67 24.69 0.0M
2025-01-22 24.74 24.75 24.73 24.73 0.0M
2025-01-21 24.65 24.70 24.65 24.70 0.0M
2025-01-17 24.62 24.63 24.56 24.57 0.0M
2025-01-16 24.63 24.67 24.63 24.66 0.0M
2025-01-15 24.46 24.60 24.46 24.60 0.0M
2025-01-14 24.35 24.36 24.33 24.34 0.0M
2025-01-13 24.36 24.36 24.30 24.31 0.0M
2025-01-10 24.43 24.45 24.39 24.45 0.0M
2025-01-08 24.18 24.18 24.11 24.17 0.0M
2025-01-07 24.11 24.12 24.10 24.12 0.0M
2025-01-06 23.99 24.07 23.99 24.00 0.0M
2025-01-03 24.07 24.07 24.00 24.00 0.0M
2025-01-02 24.08 24.09 24.08 24.09 0.0M