GX Telemedicine & Digital Health ETF (NQ: EDOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.92	21.02	20.25	20.48	573,800	-0.57(-2.71%)
Jan 28, 2021	20.88	21.19	20.88	21.05	3,430,185	+0.15(+0.72%)
Jan 27, 2021	21.17	21.33	20.73	20.90	401,966	-0.62(-2.88%)
Jan 26, 2021	21.84	21.86	21.50	21.52	515,850	-0.37(-1.69%)
Jan 25, 2021	21.72	22.06	21.55	21.89	441,627	+0.22(+1.02%)
Jan 22, 2021	21.50	21.69	21.41	21.67	209,300	+0.19(+0.88%)
Jan 21, 2021	21.71	21.80	21.39	21.48	377,829	-0.14(-0.65%)
Jan 20, 2021	21.51	21.81	21.40	21.62	1,038,361	+0.53(+2.51%)
Jan 19, 2021	20.85	21.11	20.80	21.09	770,681	+0.57(+2.78%)
Jan 15, 2021	20.63	20.80	20.35	20.52	133,400	-0.14(-0.68%)
Jan 14, 2021	20.51	20.84	20.51	20.66	316,464	+0.18(+0.88%)
Jan 13, 2021	20.41	20.62	20.36	20.48	294,597	+0.10(+0.49%)
Jan 12, 2021	20.13	20.40	20.13	20.38	233,260	+0.26(+1.29%)
Jan 11, 2021	20.09	20.23	19.92	20.12	1,399,692	-0.18(-0.89%)
Jan 08, 2021	20.26	20.52	20.06	20.30	254,800	+0.16(+0.79%)
Jan 07, 2021	19.78	20.15	19.78	20.14	492,439	+0.43(+2.18%)
Jan 06, 2021	19.40	19.89	19.37	19.71	2,717,003	+0.29(+1.49%)
Jan 05, 2021	19.21	19.43	19.20	19.42	155,588	+0.19(+0.99%)
Jan 04, 2021	19.39	19.39	18.85	19.23	231,737	-0.05(-0.26%)
Dec 31, 2020		19.28	19.28	19.28	79,898	-0.05(-0.26%)
Dec 30, 2020	19.32	19.48	19.30	19.33	79,898	+0.14(+0.71%)
Dec 29, 2020	19.41	19.42	19.00	19.19	1,272,401	-0.05(-0.26%)
Dec 28, 2020	19.56	19.60	19.24	19.24	174,155	-0.22(-1.13%)
Dec 24, 2020	19.69	19.73	19.41	19.46	1,853,820	-0.25(-1.27%)
Dec 23, 2020	19.76	19.85	19.61	19.71	336,631	+0.12(+0.61%)
Dec 22, 2020	19.19	19.61	19.19	19.59	243,401	+0.46(+2.40%)
Dec 21, 2020	19.03	19.18	18.81	19.13	444,293	+0.02(+0.10%)
Dec 18, 2020	19.19	19.29	19.03	19.11	232,777	+0.00(+0.00%)
Dec 17, 2020	18.89	19.12	18.89	19.11	566,626	+0.29(+1.54%)
Dec 16, 2020	18.94	18.95	18.74	18.82	118,266	-0.14(-0.74%)
Dec 15, 2020	18.85	18.97	18.72	18.96	141,396	+0.26(+1.39%)
Dec 14, 2020	18.94	19.07	18.69	18.70	128,533	-0.09(-0.48%)
Dec 11, 2020	18.85	19.02	18.67	18.79	129,443	-0.17(-0.89%)
Dec 10, 2020	18.44	18.97	18.44	18.96	152,522	+0.40(+2.15%)
Dec 09, 2020	18.88	18.88	18.45	18.56	166,374	-0.10(-0.54%)
Dec 08, 2020	18.43	18.69	18.43	18.66	125,237	+0.25(+1.36%)
Dec 07, 2020	18.50	18.63	18.40	18.41	638,899	-0.08(-0.43%)
Dec 04, 2020	18.49	18.51	18.29	18.49	286,395	+0.14(+0.76%)
Dec 03, 2020	18.29	18.47	18.29	18.35	743,269	+0.08(+0.44%)
Dec 02, 2020	18.24	18.32	17.99	18.27	169,755	-0.24(-1.30%)
Dec 01, 2020	18.49	18.61	18.46	18.51	141,875	+0.09(+0.49%)
Nov 30, 2020	18.49	18.51	18.18	18.42	115,409	+0.13(+0.71%)
Nov 27, 2020	17.99	18.32	17.95	18.29	172,057	+0.53(+3.01%)
Nov 25, 2020	17.79	17.79	17.69	17.76	127,942	-0.03(-0.20%)
Nov 24, 2020	18.03	18.07	17.79	17.79	170,955	-0.19(-1.06%)
Nov 23, 2020	17.95	18.04	17.80	17.98	2,361,624	+0.10(+0.56%)
Nov 20, 2020	17.60	17.92	17.60	17.88	182,260	+0.30(+1.71%)
Nov 19, 2020	17.35	17.62	17.35	17.58	130,691	+0.31(+1.79%)
Nov 18, 2020	17.39	17.51	17.27	17.27	350,734	-0.10(-0.58%)
Nov 17, 2020	17.30	17.38	17.14	17.37	93,708	-0.01(-0.06%)
Nov 16, 2020	17.64	17.64	17.37	17.38	211,769	-0.16(-0.91%)
Nov 13, 2020	17.63	17.76	17.52	17.54	139,046	+0.07(+0.40%)
Nov 12, 2020	17.62	17.76	17.40	17.47	167,873	-0.06(-0.34%)
Nov 11, 2020	17.36	17.56	17.34	17.53	183,357	+0.27(+1.56%)
Nov 10, 2020	17.46	17.46	16.76	17.26	140,029	-0.20(-1.15%)
Nov 09, 2020	18.00	18.08	17.44	17.46	285,735	-0.30(-1.69%)
Nov 06, 2020	17.61	17.92	17.55	17.76	122,841	+0.01(+0.06%)
Nov 05, 2020	17.59	17.89	17.59	17.75	457,404	+0.52(+3.02%)
Nov 04, 2020	17.07	17.39	17.07	17.23	96,688	+0.46(+2.75%)
Nov 03, 2020	16.42	16.80	16.42	16.77	81,835	+0.51(+3.13%)
Nov 02, 2020	16.37	16.55	16.17	16.26	116,242	+0.00(+0.00%)
Oct 30, 2020	16.69	16.78	16.22	16.26	183,461	-0.65(-3.84%)
Oct 29, 2020	16.89	16.95	16.70	16.91	121,234	-0.02(-0.12%)
Oct 28, 2020	17.18	17.18	16.90	16.93	141,525	-0.49(-2.81%)
Oct 27, 2020	17.20	17.49	17.20	17.42	108,455	+0.24(+1.40%)
Oct 26, 2020	17.26	17.37	16.99	17.18	151,066	-0.19(-1.07%)
Oct 23, 2020	17.34	17.40	17.25	17.37	93,031	+0.05(+0.31%)
Oct 22, 2020	17.17	17.38	17.12	17.32	183,861	+0.16(+0.94%)
Oct 21, 2020	17.43	17.49	17.10	17.15	149,314	-0.28(-1.61%)
Oct 20, 2020	17.51	17.64	17.41	17.43	219,666	-0.01(-0.06%)
Oct 19, 2020	17.70	17.79	17.41	17.44	182,771	-0.15(-0.85%)
Oct 16, 2020	17.76	17.89	17.59	17.59	67,222	-0.08(-0.45%)
Oct 15, 2020	17.52	17.69	17.44	17.67	138,333	-0.14(-0.79%)
Oct 14, 2020	17.98	18.06	17.76	17.81	219,409	-0.05(-0.28%)
Oct 13, 2020	17.71	17.92	17.67	17.86	937,503	+0.17(+0.96%)
Oct 12, 2020	17.71	17.87	17.66	17.69	238,061	+0.12(+0.71%)
Oct 09, 2020	17.49	17.59	17.48	17.57	83,728	+0.23(+1.36%)
Oct 08, 2020	17.33	17.39	17.27	17.33	154,049	+0.07(+0.41%)
Oct 07, 2020	17.03	17.36	17.03	17.26	180,560	+0.32(+1.89%)
Oct 06, 2020	16.94	17.29	16.94	16.94	116,183	+0.00(+0.00%)
Oct 05, 2020	16.74	16.97	16.69	16.94	91,934	+0.28(+1.66%)
Oct 02, 2020	16.58	16.79	16.54	16.67	76,525	-0.19(-1.11%)
Oct 01, 2020	16.95	16.98	16.75	16.85	130,267	+0.06(+0.36%)
Sep 30, 2020	16.74	16.98	16.69	16.79	74,457	+0.10(+0.59%)
Sep 29, 2020	16.49	16.83	16.49	16.70	131,872	+0.18(+1.10%)
Sep 28, 2020	16.56	16.64	16.44	16.51	83,925	+0.11(+0.65%)
Sep 25, 2020	15.99	16.44	15.97	16.41	125,642	+0.44(+2.78%)
Sep 24, 2020	15.85	16.03	15.74	15.96	66,282	-0.07(-0.44%)
Sep 23, 2020	16.36	16.43	16.01	16.03	118,817	-0.29(-1.78%)
Sep 22, 2020	16.13	16.33	15.93	16.32	95,755	+0.19(+1.18%)
Sep 21, 2020	16.10	16.13	15.83	16.13	110,711	-0.27(-1.65%)
Sep 18, 2020	16.36	16.60	16.16	16.40	48,616	+0.13(+0.83%)
Sep 17, 2020	16.18	16.28	16.05	16.27	127,136	-0.13(-0.82%)
Sep 16, 2020	16.49	16.64	16.39	16.40	291,264	+0.06(+0.37%)
Sep 15, 2020	16.31	16.39	16.29	16.34	89,954	+0.22(+1.36%)
Sep 14, 2020	15.92	16.14	15.92	16.12	58,039	+0.37(+2.35%)
Sep 11, 2020	15.99	16.03	15.61	15.75	190,263	-0.15(-0.94%)
Sep 10, 2020	16.07	16.29	15.87	15.90	205,390	-0.07(-0.44%)
Sep 09, 2020	15.69	15.99	15.69	15.97	149,640	+0.50(+3.23%)
Sep 08, 2020	15.45	15.70	15.30	15.47	229,720	-0.31(-1.96%)
Sep 04, 2020	16.05	16.08	15.24	15.78	235,678	-0.35(-2.17%)
Sep 03, 2020	16.71	16.71	15.99	16.13	491,119	-0.74(-4.38%)
Sep 02, 2020	16.68	16.88	16.43	16.87	261,417	+0.38(+2.33%)
Sep 01, 2020	16.34	16.52	16.34	16.49	232,129	+0.20(+1.20%)
Aug 31, 2020	16.19	16.29	16.09	16.29	819,620	+0.15(+0.93%)
Aug 28, 2020	16.32	16.32	16.09	16.14	131,644	+0.01(+0.06%)
Aug 27, 2020	16.12	16.14	15.86	16.13	250,738	+0.07(+0.46%)
Aug 26, 2020	15.99	16.09	15.89	16.06	205,658	+0.10(+0.60%)
Aug 25, 2020	15.96	15.99	15.79	15.96	203,980	-0.05(-0.31%)
Aug 24, 2020	16.36	16.36	15.92	16.01	433,036	-0.19(-1.17%)
Aug 21, 2020	16.17	16.20	16.10	16.20	569,690	+0.00(+0.00%)
Aug 20, 2020	16.08	16.23	16.04	16.20	241,960	+0.09(+0.56%)
Aug 19, 2020	16.09	16.23	15.99	16.11	310,067	+0.09(+0.56%)
Aug 18, 2020	15.95	16.08	15.84	16.02	326,389	+0.19(+1.20%)
Aug 17, 2020	15.62	15.83	15.62	15.83	314,418	+0.28(+1.80%)
Aug 14, 2020	15.79	15.79	15.52	15.55	261,987	-0.20(-1.27%)
Aug 13, 2020	15.60	15.85	15.60	15.75	190,555	+0.19(+1.22%)
Aug 12, 2020	15.45	15.58	15.42	15.56	439,291	+0.14(+0.91%)
Aug 11, 2020	15.69	15.69	15.39	15.42	353,196	-0.27(-1.72%)
Aug 10, 2020	16.04	16.04	15.63	15.69	398,694	-0.26(-1.63%)
Aug 07, 2020	16.07	16.19	15.82	15.95	602,701	-0.17(-1.05%)
Aug 06, 2020	16.22	16.24	16.01	16.12	440,798	+0.04(+0.25%)
Aug 05, 2020	16.22	16.22	15.92	16.08	1,763,166	+0.04(+0.25%)
Aug 04, 2020	15.91	16.07	15.88	16.04	2,303,657	+0.21(+1.33%)
Aug 03, 2020	15.67	15.86	15.59	15.83	1,712,590	+0.26(+1.67%)
Jul 31, 2020	15.75	15.75	15.34	15.57	1,018,040	+0.01(+0.06%)

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.