EDGE Historical Prices
BATS: EDGEMRBL Management, LLCDerivative IncomeETFUSD
52.83+0.2184 (+0.42%)
At close: Oct 9, 1:49 PM ET · Delayed 15 min
EDGE price history
The price history for MRBL Enhanced Equity (EDGE) on this page begins on January 20, 2025, when the stock closed at $40.34; it most recently closed at $52.83 on October 5, 2026. The highest price in this record is $52.85, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, EDGE has gained 24.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EDGE returns
1 week
+0.99%
1 month
+2.34%
3 months
+4.57%
6 months
+14.94%
Year to date
+16.36%
1 year
+24.51%
EDGE price return, excluding dividends.
EDGE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.83 | +16.40% |
| 2025* | 45.39 | +12.51% |
EDGE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.85 | 52.85 | 52.82 | 52.83 | +0.19% | |
| 52.73 | 52.73 | 52.73 | 52.73 | +0.30% | |
| 52.53 | 52.57 | 52.53 | 52.57 | +0.49% | |
| 52.32 | 52.32 | 52.31 | 52.31 | +0.59% | |
| 51.79 | 52.00 | 51.79 | 52.00 | +0.17% | |
| 52.18 | 52.18 | 51.91 | 51.91 | -0.03% | |
| 51.93 | 51.93 | 51.93 | 51.93 | -0.07% | |
| 51.97 | 51.97 | 51.97 | 51.97 | -0.54% | |
| 52.25 | 52.25 | 52.25 | 52.25 | +0.36% | |
| 52.06 | 52.07 | 52.01 | 52.06 | -0.10% | |
| 52.11 | 52.11 | 52.11 | 52.11 | -0.36% | |
| 52.29 | 52.30 | 52.29 | 52.30 | +0.13% | |
| 52.17 | 52.23 | 52.16 | 52.23 | +0.93% | |
| 51.61 | 51.75 | 51.61 | 51.75 | +0.24% | |
| 51.66 | 51.66 | 51.63 | 51.63 | +1.15% | |
| 51.04 | 51.04 | 51.04 | 51.04 | -0.30% | |
| 51.22 | 51.24 | 51.19 | 51.19 | -0.69% | |
| 51.55 | 51.55 | 51.55 | 51.55 | -0.48% | |
| 51.91 | 51.91 | 51.80 | 51.80 | +1.02% | |
| 51.27 | 51.27 | 51.27 | 51.27 | -0.67% | |
| 51.68 | 51.68 | 51.62 | 51.62 | -0.49% | |
| 52.00 | 52.00 | 51.87 | 51.87 | -0.59% | |
| 52.18 | 52.18 | 52.18 | 52.18 | -0.29% | |
| 52.01 | 52.39 | 52.01 | 52.33 | +1.03% | |
| 51.84 | 51.84 | 51.80 | 51.80 | +0.59% | |
| 51.58 | 51.58 | 51.50 | 51.50 | -0.84% | |
| 51.57 | 51.93 | 51.57 | 51.93 | -0.25% | |
| 52.10 | 52.10 | 52.06 | 52.06 | -0.11% | |
| 52.11 | 52.12 | 52.11 | 52.12 | +0.60% | |
| 51.74 | 51.88 | 51.68 | 51.80 | +0.10% | |
| 51.75 | 51.75 | 51.75 | 51.75 | +0.33% | |
| 51.59 | 51.59 | 51.57 | 51.58 | -0.24% | |
| 51.62 | 51.70 | 51.62 | 51.70 | +0.30% | |
| 51.72 | 51.72 | 51.55 | 51.55 | -0.58% | |
| 51.97 | 51.98 | 51.85 | 51.85 | +0.12% | |
| 51.78 | 51.78 | 51.78 | 51.78 | -0.30% | |
| 51.94 | 51.94 | 51.94 | 51.94 | -0.04% | |
| 51.97 | 51.97 | 51.96 | 51.96 | +0.05% | |
| 51.92 | 51.94 | 51.92 | 51.94 | +0.33% | |
| 51.44 | 51.78 | 51.44 | 51.77 | +0.24% | |
| 51.64 | 51.64 | 51.64 | 51.64 | -0.09% | |
| 51.71 | 51.73 | 51.69 | 51.69 | +0.08% | |
| 51.53 | 51.70 | 51.53 | 51.65 | +0.45% | |
| 51.48 | 51.48 | 51.37 | 51.42 | -0.11% | |
| 51.52 | 51.52 | 51.47 | 51.47 | +0.06% | |
| 51.12 | 51.45 | 51.12 | 51.45 | +1.06% | |
| 50.80 | 50.92 | 50.80 | 50.90 | +1.27% | |
| 49.53 | 50.27 | 49.53 | 50.27 | +0.99% | |
| 49.66 | 49.77 | 49.66 | 49.77 | +1.94% | |
| 49.37 | 49.40 | 48.82 | 48.82 | -1.87% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.44% | |
| 49.40 | 49.54 | 49.40 | 49.54 | 0.00% | |
| 49.57 | 49.80 | 49.50 | 49.54 | +0.17% | |
| 49.58 | 49.58 | 49.39 | 49.46 | -1.40% | |
| 50.15 | 50.23 | 50.15 | 50.16 | -0.02% | |
| 49.93 | 50.22 | 49.93 | 50.17 | +0.89% | |
| 49.87 | 49.89 | 49.73 | 49.73 | -0.18% | |
| 49.82 | 49.82 | 49.82 | 49.82 | -0.75% | |
| 50.32 | 50.32 | 50.20 | 50.20 | -0.49% | |
| 50.43 | 50.52 | 50.36 | 50.44 | +0.27% | |
| 50.19 | 50.31 | 50.09 | 50.31 | +0.48% | |
| 50.07 | 50.09 | 50.06 | 50.06 | -0.89% | |
| 50.52 | 50.52 | 50.52 | 50.52 | +0.60% | |
| 50.25 | 50.25 | 50.22 | 50.22 | +0.91% | |
| 49.51 | 49.76 | 49.51 | 49.76 | -0.31% | |
| 49.99 | 49.99 | 49.92 | 49.92 | -0.50% | |
| 50.04 | 50.17 | 50.04 | 50.17 | +1.00% | |
| 49.80 | 49.80 | 49.34 | 49.67 | -0.15% | |
| 49.90 | 49.90 | 49.74 | 49.74 | -0.19% | |
| 49.81 | 49.84 | 49.81 | 49.84 | +1.00% | |
| 49.11 | 49.35 | 49.11 | 49.35 | +1.17% | |
| 48.77 | 48.77 | 48.77 | 48.77 | +0.06% | |
| 48.78 | 48.78 | 48.74 | 48.74 | -0.05% | |
| 48.90 | 48.97 | 48.77 | 48.77 | -0.32% | |
| 49.06 | 49.06 | 48.93 | 48.93 | -1.30% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.36% | |
| 49.54 | 49.75 | 49.54 | 49.75 | +1.22% | |
| 49.10 | 49.15 | 49.10 | 49.15 | -1.25% | |
| 49.77 | 49.77 | 49.77 | 49.77 | -0.26% | |
| 49.85 | 49.90 | 49.82 | 49.90 | +1.70% | |
| 48.77 | 49.07 | 48.77 | 49.07 | +0.68% | |
| 47.90 | 48.74 | 47.83 | 48.74 | +1.82% | |
| 48.07 | 48.07 | 47.86 | 47.86 | -1.74% | |
| 48.96 | 48.96 | 47.90 | 48.71 | -0.25% | |
| 48.93 | 49.03 | 48.83 | 48.83 | +0.19% | |
| 49.47 | 49.47 | 48.74 | 48.74 | -2.04% | |
| 49.73 | 49.82 | 49.73 | 49.76 | +0.37% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.24% | |
| 49.69 | 49.74 | 49.65 | 49.69 | +0.19% | |
| 49.58 | 49.65 | 49.58 | 49.59 | +0.11% | |
| 49.56 | 49.62 | 49.52 | 49.54 | +0.22% | |
| 49.28 | 49.45 | 49.28 | 49.43 | +0.47% | |
| 49.17 | 49.21 | 49.13 | 49.20 | +0.13% | |
| 49.14 | 49.14 | 49.07 | 49.14 | +0.50% | |
| 48.97 | 48.97 | 48.85 | 48.90 | +0.32% | |
| 48.81 | 48.81 | 48.70 | 48.74 | +0.17% | |
| 48.49 | 48.66 | 48.49 | 48.66 | +1.04% | |
| 48.12 | 48.38 | 48.12 | 48.16 | -0.51% | |
| 48.45 | 48.45 | 48.18 | 48.41 | +0.09% | |
| 48.46 | 48.46 | 48.37 | 48.37 | -0.89% | |
| 48.80 | 48.80 | 48.80 | 48.80 | +0.60% | |
| 48.60 | 48.60 | 48.51 | 48.51 | +0.42% | |
| 48.26 | 48.33 | 48.26 | 48.30 | +0.03% | |
| 48.25 | 48.32 | 48.23 | 48.29 | +0.03% | |
| 48.35 | 48.35 | 48.25 | 48.27 | +0.10% | |
| 48.21 | 48.22 | 48.20 | 48.22 | +0.03% | |
| 48.21 | 48.21 | 48.21 | 48.21 | +0.24% | |
| 48.09 | 48.09 | 48.09 | 48.09 | +0.40% | |
| 47.99 | 47.99 | 47.85 | 47.90 | -0.15% | |
| 47.98 | 47.98 | 47.97 | 47.97 | +0.22% | |
| 47.69 | 47.87 | 47.69 | 47.87 | +0.68% | |
| 47.58 | 47.58 | 47.54 | 47.54 | -0.11% | |
| 47.52 | 47.59 | 47.52 | 47.59 | -0.25% | |
| 47.57 | 47.72 | 47.53 | 47.71 | +0.37% | |
| 47.48 | 47.53 | 47.48 | 47.53 | +0.41% | |
| 47.54 | 47.54 | 47.11 | 47.34 | -0.17% | |
| 47.34 | 47.42 | 47.34 | 47.42 | +0.68% | |
| 47.10 | 47.10 | 47.10 | 47.10 | -0.41% | |
| 47.24 | 47.30 | 47.24 | 47.30 | -0.18% | |
| 47.46 | 47.46 | 47.38 | 47.38 | +0.71% | |
| 47.05 | 47.05 | 47.05 | 47.05 | +0.21% | |
| 46.95 | 46.95 | 46.95 | 46.95 | +0.59% | |
| 46.68 | 46.68 | 46.68 | 46.68 | +0.63% | |
| 46.39 | 46.39 | 46.39 | 46.39 | +0.92% | |
| 45.99 | 45.99 | 45.96 | 45.96 | -0.05% | |
| 45.99 | 45.99 | 45.99 | 45.99 | +0.76% | |
| 45.64 | 45.64 | 45.64 | 45.64 | +2.88% | |
| 43.90 | 44.36 | 43.89 | 44.36 | +0.05% | |
| 44.21 | 44.34 | 44.21 | 44.34 | +0.48% | |
| 43.91 | 44.13 | 43.91 | 44.13 | +0.13% | |
| 44.08 | 44.08 | 44.06 | 44.07 | +0.98% | |
| 42.86 | 43.64 | 42.86 | 43.64 | +3.43% | |
| 42.44 | 42.44 | 42.20 | 42.20 | -0.44% | |
| 42.80 | 42.80 | 42.38 | 42.38 | -2.02% | |
| 43.46 | 43.46 | 43.26 | 43.26 | -1.96% | |
| 44.12 | 44.12 | 44.12 | 44.12 | +0.67% | |
| 43.91 | 43.91 | 43.83 | 43.83 | -0.53% | |
| 44.45 | 44.45 | 44.07 | 44.07 | +1.46% | |
| 43.36 | 43.43 | 43.36 | 43.43 | -1.64% | |
| 44.16 | 44.16 | 44.16 | 44.16 | -0.33% | |
| 44.30 | 44.30 | 44.30 | 44.30 | -1.16% | |
| 44.82 | 44.82 | 44.82 | 44.82 | +0.28% | |
| 44.69 | 44.69 | 44.69 | 44.69 | +1.19% | |
| 44.66 | 44.66 | 44.17 | 44.17 | -0.71% | |
| 44.48 | 44.48 | 44.48 | 44.48 | -1.71% | |
| 45.26 | 45.26 | 45.26 | 45.26 | +0.01% | |
| 45.25 | 45.25 | 45.25 | 45.25 | -0.29% | |
| 44.50 | 45.38 | 44.50 | 45.38 | +1.01% | |
| 44.93 | 44.93 | 44.93 | 44.93 | -1.48% | |
| 45.60 | 45.60 | 45.60 | 45.60 | -0.60% | |
| 45.88 | 45.88 | 45.88 | 45.88 | +0.87% | |
| 45.49 | 45.49 | 45.49 | 45.49 | -0.93% | |
| 45.92 | 45.92 | 45.92 | 45.92 | +0.17% | |
| 45.71 | 45.84 | 45.71 | 45.84 | -0.51% | |
| 45.92 | 46.07 | 45.80 | 46.07 | -0.37% | |
| 46.16 | 46.24 | 46.16 | 46.24 | +0.78% | |
| 45.84 | 45.89 | 45.84 | 45.89 | +0.91% | |
| 45.56 | 45.56 | 45.47 | 45.47 | -1.03% | |
| 45.74 | 45.94 | 45.74 | 45.94 | +0.70% | |
| 45.62 | 45.62 | 45.62 | 45.62 | -0.41% | |
| 45.81 | 45.81 | 45.81 | 45.81 | +0.77% | |
| 45.48 | 45.53 | 45.46 | 45.46 | +0.18% | |
| 45.38 | 45.38 | 45.38 | 45.38 | -0.05% | |
| 45.64 | 45.64 | 45.40 | 45.40 | -1.85% | |
| 46.26 | 46.26 | 46.26 | 46.26 | +0.10% | |
| 46.21 | 46.21 | 46.21 | 46.21 | -0.35% | |
| 46.41 | 46.41 | 46.38 | 46.38 | +0.48% | |
| 46.07 | 46.15 | 46.07 | 46.15 | +2.35% | |
| 45.09 | 45.09 | 45.09 | 45.09 | -1.38% | |
| 45.66 | 45.72 | 45.66 | 45.72 | -0.53% | |
| 46.15 | 46.19 | 45.70 | 45.97 | -0.87% | |
| 46.37 | 46.37 | 46.37 | 46.37 | +0.65% | |
| 46.25 | 46.25 | 46.07 | 46.07 | -0.35% | |
| 46.23 | 46.23 | 46.23 | 46.23 | -0.16% | |
| 46.31 | 46.31 | 46.31 | 46.31 | +0.02% | |
| 46.36 | 46.36 | 46.30 | 46.30 | +0.37% | |
| 46.12 | 46.13 | 46.12 | 46.13 | +0.63% | |
| 45.84 | 45.84 | 45.84 | 45.84 | -0.03% | |
| 45.77 | 45.89 | 45.77 | 45.85 | +0.55% | |
| 45.25 | 45.65 | 45.25 | 45.60 | +1.26% | |
| 45.03 | 45.03 | 45.03 | 45.03 | -2.00% | |
| 45.95 | 45.95 | 45.95 | 45.95 | -0.06% | |
| 46.02 | 46.10 | 45.98 | 45.98 | +0.32% | |
| 45.38 | 45.83 | 45.38 | 45.83 | -0.49% | |
| 46.01 | 46.06 | 46.01 | 46.06 | -0.05% | |
| 46.07 | 46.08 | 46.07 | 46.08 | +0.13% | |
| 46.02 | 46.02 | 46.02 | 46.02 | +0.46% | |
| 45.81 | 45.81 | 45.81 | 45.81 | +0.07% | |
| 45.78 | 45.78 | 45.78 | 45.78 | -0.17% | |
| 45.85 | 45.89 | 45.85 | 45.86 | +0.43% | |
| 45.66 | 45.66 | 45.66 | 45.66 | +0.60% | |
| 45.51 | 45.51 | 45.39 | 45.39 | -0.03% | |
| 45.48 | 45.48 | 45.40 | 45.40 | -0.42% | |
| 45.58 | 45.59 | 45.58 | 45.59 | +0.03% | |
| 45.60 | 45.60 | 45.58 | 45.58 | -0.22% | |
| 45.61 | 45.68 | 45.60 | 45.68 | +0.15% | |
| 45.61 | 45.61 | 45.61 | 45.61 | +0.22% | |
| 45.40 | 45.51 | 45.40 | 45.51 | +0.31% | |
| 45.37 | 45.37 | 45.37 | 45.37 | +0.63% | |
| 45.01 | 45.09 | 45.01 | 45.09 | +0.91% | |
| 44.68 | 44.68 | 44.68 | 44.68 | +0.73% | |
| 44.79 | 44.79 | 44.36 | 44.36 | -1.12% | |
| 44.83 | 44.86 | 44.75 | 44.86 | -0.03% | |
| 44.90 | 44.90 | 44.85 | 44.87 | +0.02% | |
| 44.87 | 44.87 | 44.87 | 44.87 | -0.41% | |
| 45.05 | 45.05 | 45.05 | 45.05 | +0.20% | |
| 44.77 | 44.96 | 44.77 | 44.96 | +0.46% | |
| 44.85 | 44.85 | 44.76 | 44.76 | +0.06% | |
| 44.79 | 44.79 | 44.73 | 44.73 | -0.18% | |
| 44.81 | 44.81 | 44.81 | 44.81 | +0.21% | |
| 44.73 | 44.73 | 44.72 | 44.72 | +0.10% | |
| 44.67 | 44.67 | 44.67 | 44.67 | +0.24% | |
| 44.56 | 44.56 | 44.56 | 44.56 | +0.27% | |
| 44.52 | 44.52 | 44.45 | 44.45 | -0.23% | |
| 44.48 | 44.55 | 44.48 | 44.55 | +0.31% | |
| 44.41 | 44.41 | 44.41 | 44.41 | +0.54% | |
| 44.18 | 44.18 | 44.18 | 44.18 | +0.76% | |
| 43.84 | 43.84 | 43.84 | 43.84 | +1.52% | |
| 43.19 | 43.19 | 43.19 | 43.19 | +0.91% | |
| 44.00 | 44.04 | 42.80 | 42.80 | -1.31% | |
| 43.61 | 43.61 | 43.37 | 43.37 | +0.22% | |
| 43.37 | 43.37 | 43.06 | 43.27 | -0.71% | |
| 44.01 | 44.01 | 43.58 | 43.58 | -0.93% | |
| 44.19 | 44.19 | 43.99 | 43.99 | +0.12% | |
| 44.37 | 44.37 | 43.93 | 43.93 | -1.37% | |
| 44.54 | 44.54 | 44.53 | 44.54 | +0.04% | |
| 44.53 | 44.53 | 44.53 | 44.53 | +0.22% | |
| 44.43 | 44.43 | 44.43 | 44.43 | +1.40% | |
| 43.56 | 43.82 | 43.56 | 43.82 | +0.10% | |
| 43.97 | 43.99 | 43.77 | 43.77 | -1.17% | |
| 44.17 | 44.29 | 44.17 | 44.29 | +0.53% | |
| 44.15 | 44.15 | 44.06 | 44.06 | -0.65% | |
| 44.27 | 44.35 | 44.27 | 44.35 | +0.09% | |
| 44.21 | 44.31 | 44.21 | 44.31 | +0.36% | |
| 44.22 | 44.32 | 44.14 | 44.14 | -0.37% | |
| 44.31 | 44.31 | 44.31 | 44.31 | -0.20% | |
| 44.40 | 44.40 | 44.40 | 44.40 | +0.14% | |
| 44.26 | 44.34 | 44.26 | 44.34 | +0.70% | |
| 44.05 | 44.10 | 44.01 | 44.03 | +0.53% | |
| 43.76 | 43.79 | 43.76 | 43.79 | +0.56% | |
| 43.70 | 43.70 | 43.48 | 43.55 | -0.50% | |
| 43.78 | 43.78 | 43.77 | 43.77 | +0.14% | |
| 43.55 | 43.71 | 43.55 | 43.71 | +1.09% | |
| 43.24 | 43.24 | 43.24 | 43.24 | +0.74% | |
| 43.29 | 43.29 | 42.92 | 42.92 | -0.70% | |
| 43.22 | 43.22 | 43.22 | 43.22 | +0.22% | |
| 43.13 | 43.13 | 43.13 | 43.13 | -0.12% | |
| 43.18 | 43.18 | 43.18 | 43.18 | +1.77% | |
| 43.64 | 43.64 | 42.43 | 42.43 | — |