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 )

10.48 +0.16 (+1.55%)
Official Closing Price Updated: 1:15 PM EST, Nov 29, 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 (%)
Nov 29, 2024 10.20 10.48 9.330 10.48 13,982 +0.16(+1.55%)
Nov 27, 2024 10.25 10.40 10.21 10.32 8,122 +0.17(+1.67%)
Nov 26, 2024 10.19 10.23 10.09 10.15 11,910 -0.10(-0.98%)
Nov 25, 2024 9.920 10.25 9.800 10.25 36,170 +0.43(+4.38%)
Nov 22, 2024 9.750 9.841 9.720 9.820 162,235 +0.10(+1.03%)
Nov 21, 2024 9.660 9.790 9.620 9.720 23,910 +0.08(+0.83%)
Nov 20, 2024 9.600 9.646 9.520 9.640 17,122 +0.04(+0.42%)
Nov 19, 2024 9.480 9.665 9.480 9.600 12,485 +0.00(+0.00%)
Nov 18, 2024 9.550 9.615 9.540 9.600 5,131 +0.14(+1.48%)
Nov 15, 2024 9.500 9.650 9.230 9.460 7,938 -0.17(-1.77%)
Nov 14, 2024 9.930 9.930 9.630 9.630 11,696 -0.32(-3.22%)
Nov 13, 2024 10.19 10.19 9.950 9.950 6,759 -0.15(-1.49%)
Nov 12, 2024 10.06 10.20 10.06 10.10 20,454 -0.20(-1.94%)
Nov 11, 2024 10.13 10.31 10.07 10.30 29,734 +0.35(+3.52%)
Nov 08, 2024 10.08 10.13 9.950 9.950 39,182 -0.20(-1.97%)
Nov 07, 2024 10.06 10.17 10.00 10.15 27,952 +0.17(+1.70%)
Nov 06, 2024 10.00 10.01 9.852 9.980 18,931 +0.16(+1.58%)
Nov 05, 2024 9.700 9.825 9.700 9.825 10,046 +0.12(+1.29%)
Nov 04, 2024 9.600 9.700 9.570 9.700 8,611 +0.10(+1.04%)
Nov 01, 2024 9.430 9.600 9.430 9.600 8,198 +0.18(+1.91%)
Oct 31, 2024 9.520 9.520 9.420 9.420 5,893 -0.14(-1.46%)
Oct 30, 2024 9.480 9.697 9.480 9.560 6,345 +0.01(+0.10%)
Oct 29, 2024 9.550 9.550 9.514 9.550 4,980 -0.00(-0.05%)
Oct 28, 2024 9.530 9.630 9.380 9.555 9,765 +0.14(+1.54%)
Oct 25, 2024 9.520 9.530 9.410 9.410 4,886 +0.04(+0.43%)
Oct 24, 2024 9.400 9.505 9.370 9.370 5,283 -0.03(-0.32%)
Oct 23, 2024 9.480 9.480 9.369 9.400 2,340 -0.20(-2.08%)
Oct 22, 2024 9.520 9.600 9.520 9.600 5,759 +0.08(+0.84%)
Oct 21, 2024 9.640 9.640 9.490 9.520 2,886 -0.17(-1.75%)
Oct 18, 2024 9.650 9.690 9.580 9.690 3,487 +0.15(+1.57%)
Oct 17, 2024 9.580 9.600 9.540 9.540 13,830 -0.20(-2.05%)
Oct 16, 2024 9.700 9.780 9.681 9.740 27,203 -0.01(-0.10%)
Oct 15, 2024 9.740 9.790 9.702 9.750 450,418 +0.04(+0.39%)
Oct 14, 2024 9.670 9.720 9.570 9.712 2,231 +0.05(+0.54%)
Oct 11, 2024 9.540 9.700 9.540 9.660 79,668 +0.08(+0.84%)
Oct 10, 2024 9.590 9.590 9.460 9.580 265,305 -0.05(-0.52%)
Oct 09, 2024 9.590 9.680 9.590 9.630 15,191 -0.03(-0.31%)
Oct 08, 2024 9.650 9.740 9.612 9.660 140,886 -0.24(-2.42%)
Oct 07, 2024 9.900 9.900 9.820 9.900 3,285 +0.05(+0.51%)
Oct 04, 2024 9.850 9.890 9.800 9.850 4,495 +0.11(+1.13%)
Oct 03, 2024 9.760 9.800 9.720 9.740 3,514 -0.35(-3.47%)
Oct 02, 2024 9.970 10.09 9.930 10.09 4,626 +0.12(+1.20%)
Oct 01, 2024 9.910 9.970 9.832 9.970 7,484 -0.05(-0.50%)
Sep 30, 2024 9.980 10.11 9.960 10.02 14,527 +0.18(+1.83%)
Sep 27, 2024 9.890 9.960 9.840 9.840 47,857 -0.04(-0.40%)
Sep 26, 2024 9.830 9.880 9.730 9.880 14,001 +0.28(+2.92%)
Sep 25, 2024 9.780 9.780 9.600 9.600 2,487 -0.21(-2.14%)
Sep 24, 2024 9.680 9.810 9.681 9.810 8,411 +0.10(+1.03%)
Sep 23, 2024 9.720 9.720 9.620 9.710 4,364 +0.04(+0.41%)
Sep 20, 2024 9.750 9.750 9.630 9.670 14,436 -0.12(-1.23%)
Sep 19, 2024 9.830 9.830 9.754 9.790 5,570 +0.23(+2.41%)
Sep 18, 2024 9.630 9.716 9.550 9.560 6,311 -0.10(-1.04%)
Sep 17, 2024 9.700 9.750 9.641 9.660 13,859 +0.10(+1.05%)
Sep 16, 2024 9.550 9.590 9.520 9.560 10,107 +0.06(+0.63%)
Sep 13, 2024 9.420 9.540 9.420 9.500 8,174 +0.14(+1.50%)
Sep 12, 2024 9.280 9.422 9.220 9.360 2,636 +0.03(+0.32%)
Sep 11, 2024 9.190 9.349 9.075 9.330 5,182 +0.16(+1.74%)
Sep 10, 2024 9.130 9.200 9.070 9.170 3,150 -0.04(-0.43%)
Sep 09, 2024 9.150 9.210 9.120 9.210 59,409 +0.13(+1.43%)
Sep 06, 2024 9.270 9.270 9.050 9.080 4,812 -0.22(-2.37%)
Sep 05, 2024 9.240 9.300 9.130 9.300 44,051 +0.13(+1.42%)
Sep 04, 2024 9.200 9.350 9.170 9.170 12,647 -0.09(-0.92%)
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.