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 (%)
Dec 29, 2023 10.25 10.25 10.10 10.12 15,730 -0.15(-1.46%)
Dec 28, 2023 10.17 10.30 10.15 10.27 15,611 +0.10(+0.98%)
Dec 27, 2023 10.16 10.21 10.10 10.17 228,955 +0.02(+0.20%)
Dec 26, 2023 10.05 10.20 10.00 10.15 22,735 +0.09(+0.89%)
Dec 22, 2023 10.06 10.12 9.971 10.06 28,216 +0.02(+0.20%)
Dec 21, 2023 9.820 10.05 9.820 10.04 113,760 +0.29(+2.97%)
Dec 20, 2023 9.970 10.05 9.750 9.750 27,369 -0.26(-2.60%)
Dec 19, 2023 9.680 10.03 9.680 10.01 32,994 +0.32(+3.30%)
Dec 18, 2023 9.750 9.780 9.666 9.690 39,440 -0.07(-0.72%)
Dec 15, 2023 9.940 9.950 9.750 9.760 31,849 -0.19(-1.91%)
Dec 14, 2023 9.720 9.990 9.660 9.950 19,242 +0.42(+4.41%)
Dec 13, 2023 9.160 9.530 9.100 9.530 40,224 +0.35(+3.81%)
Dec 12, 2023 9.110 9.200 9.000 9.180 42,231 +0.04(+0.44%)
Dec 11, 2023 9.110 9.170 9.080 9.140 12,879 +0.03(+0.33%)
Dec 08, 2023 9.120 9.200 9.080 9.110 22,987 -0.07(-0.76%)
Dec 07, 2023 9.140 9.190 9.140 9.180 36,673 +0.06(+0.66%)
Dec 06, 2023 9.120 9.260 9.090 9.120 29,156 +0.09(+1.00%)
Dec 05, 2023 9.170 9.180 8.980 9.030 38,565 -0.21(-2.27%)
Dec 04, 2023 9.100 9.290 9.061 9.240 51,343 +0.09(+0.98%)
Dec 01, 2023 8.900 9.150 8.750 9.150 11,927 +0.23(+2.58%)
Nov 30, 2023 9.000 9.020 8.870 8.920 30,981 -0.10(-1.11%)
Nov 29, 2023 8.990 9.200 8.970 9.020 25,271 +0.03(+0.33%)
Nov 28, 2023 8.950 9.000 8.855 8.990 14,821 +0.06(+0.67%)
Nov 27, 2023 8.980 9.069 8.920 8.930 14,019 -0.07(-0.78%)
Nov 24, 2023 8.910 9.030 8.871 9.000 414,767 +0.08(+0.90%)
Nov 22, 2023 8.870 9.000 8.820 8.920 26,784 +0.12(+1.36%)
Nov 21, 2023 8.900 8.920 8.790 8.800 20,852 -0.17(-1.90%)
Nov 20, 2023 8.830 8.972 8.780 8.970 8,827 +0.21(+2.40%)
Nov 17, 2023 8.710 8.790 8.670 8.760 7,822 +0.10(+1.15%)
Nov 16, 2023 8.740 8.740 8.640 8.660 3,819 -0.14(-1.59%)
Nov 15, 2023 8.710 8.970 8.680 8.800 22,112 +0.10(+1.15%)
Nov 14, 2023 8.450 8.720 8.450 8.700 43,227 +0.46(+5.58%)
Nov 13, 2023 8.170 8.280 8.140 8.240 68,340 +0.07(+0.86%)
Nov 10, 2023 8.100 8.209 8.036 8.170 5,587 +0.06(+0.74%)
Nov 09, 2023 8.370 8.370 8.110 8.110 4,584 -0.24(-2.87%)
Nov 08, 2023 8.500 8.500 8.290 8.350 10,202 -0.14(-1.65%)
Nov 07, 2023 8.400 8.520 8.400 8.490 16,334 +0.04(+0.47%)
Nov 06, 2023 8.670 8.780 8.430 8.450 76,904 -0.20(-2.31%)
Nov 03, 2023 8.420 8.680 8.420 8.650 19,328 +0.39(+4.72%)
Nov 02, 2023 8.170 8.300 8.170 8.260 15,856 +0.08(+0.98%)
Nov 01, 2023 8.170 8.180 8.066 8.180 3,762 +0.02(+0.25%)
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%)
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.