Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Telemedicine & Digital Health ETF (NQ: EDOC )

9.280 +0.070 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.070 8.181 8.020 8.160 21,140 +0.07(+0.87%)
Oct 30, 2023 8.180 8.180 8.034 8.090 4,548 -0.02(-0.25%)
Oct 27, 2023 8.250 8.250 8.100 8.110 9,205 -0.05(-0.61%)
Oct 26, 2023 8.180 8.220 8.101 8.160 309,983 -0.04(-0.49%)
Oct 25, 2023 8.300 8.300 8.140 8.200 324,305 -0.24(-2.84%)
Oct 24, 2023 8.400 8.550 8.370 8.440 8,491 +0.07(+0.84%)
Oct 23, 2023 8.410 8.480 8.360 8.370 13,219 -0.08(-0.95%)
Oct 20, 2023 8.500 8.540 8.430 8.450 14,192 -0.03(-0.35%)
Oct 19, 2023 8.530 8.580 8.450 8.480 6,507 -0.05(-0.59%)
Oct 18, 2023 8.660 8.660 8.521 8.530 8,845 -0.21(-2.40%)
Oct 17, 2023 8.560 8.880 8.560 8.740 8,413 +0.03(+0.34%)
Oct 16, 2023 8.630 8.720 8.620 8.710 11,942 +0.06(+0.69%)
Oct 13, 2023 8.620 8.650 8.590 8.650 42,929 +0.01(+0.12%)
Oct 12, 2023 8.960 8.960 8.620 8.640 8,585 -0.38(-4.21%)
Oct 11, 2023 9.180 9.180 8.890 9.020 19,029 -0.10(-1.10%)
Oct 10, 2023 8.900 9.190 8.860 9.120 26,424 +0.22(+2.47%)
Oct 09, 2023 8.810 8.900 8.769 8.900 13,348 -0.02(-0.22%)
Oct 06, 2023 8.820 8.970 8.800 8.920 17,863 +0.00(+0.00%)
Oct 05, 2023 8.900 8.920 8.780 8.920 9,178 +0.02(+0.22%)
Oct 04, 2023 8.910 8.920 8.840 8.900 4,359 +0.00(+0.00%)
Oct 03, 2023 9.020 9.020 8.900 8.900 18,467 -0.16(-1.77%)
Oct 02, 2023 9.100 9.140 9.021 9.060 9,257 -0.12(-1.31%)
Sep 29, 2023 9.220 9.249 9.100 9.180 7,017 +0.06(+0.66%)
Sep 28, 2023 9.040 9.166 9.025 9.120 3,696 +0.11(+1.22%)
Sep 27, 2023 8.980 9.070 8.900 9.010 9,889 +0.03(+0.33%)
Sep 26, 2023 8.980 9.050 8.937 8.980 9,975 -0.07(-0.77%)
Sep 25, 2023 9.005 9.059 9.021 9.050 105,146 -0.07(-0.77%)
Sep 22, 2023 9.120 9.130 9.100 9.120 120,199 +0.00(+0.00%)
Sep 21, 2023 9.220 9.220 9.088 9.120 3,525 -0.27(-2.88%)
Sep 20, 2023 9.480 9.518 9.380 9.390 10,793 -0.08(-0.84%)
Sep 19, 2023 9.490 9.490 9.370 9.470 9,089 -0.06(-0.63%)
Sep 18, 2023 9.570 9.580 9.470 9.530 147,009 -0.11(-1.14%)
Sep 15, 2023 9.710 9.720 9.550 9.640 20,143 -0.08(-0.82%)
Sep 14, 2023 9.820 9.865 9.700 9.720 23,066 -0.07(-0.72%)
Sep 13, 2023 9.750 9.870 9.730 9.790 18,058 -0.02(-0.20%)
Sep 12, 2023 9.920 9.920 9.803 9.810 25,218 -0.15(-1.51%)
Sep 11, 2023 9.930 10.02 9.890 9.960 20,284 +0.10(+1.01%)
Sep 08, 2023 9.980 9.980 9.837 9.860 4,021 -0.14(-1.40%)
Sep 07, 2023 10.19 10.19 9.950 10.00 6,856 -0.28(-2.72%)
Sep 06, 2023 10.27 10.30 10.23 10.28 8,487 +0.02(+0.19%)
Sep 05, 2023 10.40 10.40 10.24 10.26 6,979 -0.16(-1.54%)
Sep 01, 2023 10.41 10.50 10.38 10.42 13,095 +0.06(+0.58%)
Aug 31, 2023 10.41 10.43 10.24 10.36 10,332 -0.04(-0.38%)
Aug 30, 2023 10.30 10.49 10.30 10.40 7,996 +0.05(+0.48%)
Aug 29, 2023 10.09 10.35 10.04 10.35 12,352 +0.25(+2.48%)
Aug 28, 2023 10.09 10.17 10.08 10.10 11,486 +0.03(+0.30%)
Aug 25, 2023 10.03 10.09 9.960 10.07 5,090 +0.12(+1.21%)
Aug 24, 2023 10.10 10.12 9.950 9.950 8,668 -0.17(-1.68%)
Aug 23, 2023 10.05 10.16 10.05 10.12 11,111 +0.02(+0.20%)
Aug 22, 2023 10.14 10.14 10.05 10.10 7,503 -0.05(-0.49%)
Aug 21, 2023 10.12 10.17 10.06 10.15 15,515 +0.05(+0.50%)
Aug 18, 2023 10.02 10.16 10.02 10.10 17,251 -0.11(-1.08%)
Aug 17, 2023 10.38 10.38 10.20 10.21 48,064 -0.21(-2.02%)
Aug 16, 2023 10.70 10.70 10.42 10.42 12,505 -0.33(-3.07%)
Aug 15, 2023 10.79 10.82 10.73 10.75 4,552 -0.13(-1.19%)
Aug 14, 2023 10.81 10.88 10.75 10.88 12,265 -0.02(-0.18%)
Aug 11, 2023 10.91 10.91 10.82 10.90 7,720 -0.15(-1.36%)
Aug 10, 2023 11.08 11.21 11.00 11.05 18,326 -0.03(-0.27%)
Aug 09, 2023 11.19 11.19 11.05 11.08 8,697 -0.26(-2.29%)
Aug 08, 2023 11.29 11.34 11.22 11.34 9,116 -0.07(-0.66%)
Aug 07, 2023 11.51 11.51 11.39 11.41 5,168 -0.08(-0.65%)
Aug 04, 2023 11.44 11.65 11.42 11.49 17,888 +0.00(+0.00%)
Aug 03, 2023 11.65 11.65 11.43 11.49 20,261 -0.10(-0.86%)
Aug 02, 2023 11.66 11.74 11.55 11.59 17,293 -0.20(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.