Skip to main content

GX Telemedicine & Digital Health ETF (NQ: EDOC )

8.950 -0.090 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 9.030 9.120 8.900 8.950 7,972 -0.09(-1.00%)
Jun 21, 2024 9.060 9.090 9.010 9.040 12,255 -0.04(-0.44%)
Jun 20, 2024 9.110 9.118 9.001 9.080 26,280 -0.04(-0.44%)
Jun 18, 2024 9.110 9.240 9.060 9.120 31,351 -0.04(-0.44%)
Jun 17, 2024 9.130 9.190 9.090 9.160 13,608 -0.02(-0.22%)
Jun 14, 2024 9.100 9.180 9.080 9.180 4,452 +0.00(+0.00%)
Jun 13, 2024 9.280 9.280 9.140 9.180 14,537 -0.08(-0.86%)
Jun 12, 2024 9.420 9.450 9.240 9.260 9,913 +0.04(+0.43%)
Jun 11, 2024 9.230 9.273 9.150 9.220 8,767 -0.07(-0.75%)
Jun 10, 2024 9.250 9.292 9.200 9.290 10,891 -0.01(-0.11%)
Jun 07, 2024 9.270 9.310 9.230 9.300 64,367 -0.11(-1.17%)
Jun 06, 2024 9.290 9.410 9.290 9.410 6,490 +0.11(+1.18%)
Jun 05, 2024 9.200 9.341 9.200 9.300 3,804 +0.15(+1.64%)
Jun 04, 2024 8.990 9.160 8.990 9.150 15,208 +0.06(+0.66%)
Jun 03, 2024 9.120 9.195 9.050 9.090 9,067 +0.03(+0.33%)
May 31, 2024 9.140 9.140 8.969 9.060 6,503 -0.05(-0.55%)
May 30, 2024 9.080 9.230 9.060 9.110 12,157 -0.06(-0.65%)
May 29, 2024 9.130 9.180 9.090 9.170 4,874 -0.11(-1.19%)
May 28, 2024 9.270 9.300 9.150 9.280 45,520 +0.07(+0.76%)
May 24, 2024 9.150 9.210 9.110 9.210 7,454 +0.10(+1.10%)
May 23, 2024 9.330 9.330 9.030 9.110 11,236 -0.22(-2.36%)
May 22, 2024 9.330 9.390 9.300 9.330 16,735 -0.06(-0.64%)
May 21, 2024 9.410 9.445 9.360 9.390 8,671 -0.15(-1.57%)
May 20, 2024 9.510 9.609 9.470 9.540 9,354 +0.06(+0.63%)
May 17, 2024 9.500 9.510 9.430 9.480 15,891 -0.03(-0.32%)
May 16, 2024 9.460 9.518 9.400 9.510 6,938 +0.08(+0.85%)
May 15, 2024 9.450 9.465 9.379 9.430 7,048 +0.09(+0.96%)
May 14, 2024 9.270 9.420 9.260 9.340 8,448 +0.08(+0.86%)
May 13, 2024 9.120 9.270 9.120 9.260 9,059 +0.20(+2.21%)
May 10, 2024 9.210 9.210 9.040 9.060 14,720 -0.14(-1.53%)
May 09, 2024 9.080 9.201 9.080 9.201 14,875 +0.12(+1.33%)
May 08, 2024 9.105 9.105 9.010 9.080 3,991 -0.26(-2.78%)
May 07, 2024 9.410 9.410 9.290 9.340 7,721 +0.06(+0.65%)
May 06, 2024 9.250 9.300 9.230 9.280 149,404 +0.06(+0.71%)
May 03, 2024 9.170 9.340 9.170 9.215 6,860 +0.21(+2.28%)
May 02, 2024 9.000 9.059 8.850 9.010 4,710 +0.13(+1.46%)
May 01, 2024 8.810 9.000 8.730 8.880 4,152 +0.08(+0.91%)
Apr 30, 2024 8.810 8.890 8.780 8.800 9,213 -0.12(-1.35%)
Apr 29, 2024 8.970 8.970 8.900 8.920 7,462 +0.15(+1.71%)
Apr 26, 2024 8.780 8.800 8.730 8.770 12,143 +0.09(+1.04%)
Apr 25, 2024 8.670 8.700 8.585 8.680 6,171 -0.08(-0.91%)
Apr 24, 2024 8.820 8.840 8.710 8.760 12,880 -0.05(-0.57%)
Apr 23, 2024 8.610 8.860 8.560 8.810 26,171 +0.17(+1.97%)
Apr 22, 2024 8.510 8.640 8.470 8.640 17,066 +0.15(+1.77%)
Apr 19, 2024 8.500 8.596 8.411 8.490 78,613 -0.07(-0.82%)
Apr 18, 2024 8.480 8.632 8.480 8.560 20,064 +0.01(+0.12%)
Apr 17, 2024 8.620 8.630 8.500 8.550 8,008 -0.01(-0.12%)
Apr 16, 2024 8.580 8.590 8.492 8.560 8,817 -0.17(-1.95%)
Apr 15, 2024 8.970 8.970 8.670 8.730 15,086 -0.21(-2.35%)
Apr 12, 2024 9.060 9.060 8.859 8.940 13,856 -0.27(-2.93%)
Apr 11, 2024 9.200 9.240 9.075 9.210 11,810 +0.08(+0.88%)
Apr 10, 2024 9.070 9.157 9.060 9.130 8,975 -0.18(-1.93%)
Apr 09, 2024 9.240 9.340 9.170 9.310 23,775 +0.11(+1.20%)
Apr 08, 2024 9.140 9.200 9.105 9.200 17,635 +0.13(+1.43%)
Apr 05, 2024 8.995 9.160 8.995 9.070 51,156 +0.07(+0.78%)
Apr 04, 2024 9.220 9.239 8.990 9.000 6,481 -0.14(-1.53%)
Apr 03, 2024 9.040 9.162 9.001 9.140 11,727 +0.03(+0.33%)
Apr 02, 2024 9.240 9.270 9.090 9.110 13,575 -0.32(-3.39%)
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.