GX Telemedicine & Digital Health ETF (NQ: EDOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.95	14.57		14.55	121,672	+0.59(+4.23%)
Jan 28, 2022	13.65	13.99	13.50	13.96	62,797	+0.21(+1.53%)
Jan 27, 2022	14.00	14.14	13.69	13.75	90,424	-0.20(-1.43%)
Jan 26, 2022	14.34	14.50	13.84	13.95	265,544	-0.23(-1.62%)
Jan 25, 2022	14.25	14.40	14.00	14.18	133,696	-0.31(-2.14%)
Jan 24, 2022	14.00	14.52	13.78	14.49	165,393	+0.10(+0.69%)
Jan 21, 2022	14.58	14.69	14.36	14.39	332,659	-0.26(-1.77%)
Jan 20, 2022	14.72	15.11	14.64	14.65	179,607	+0.14(+0.96%)
Jan 19, 2022	14.52	14.88	14.49	14.51	750,871	-0.10(-0.68%)
Jan 18, 2022	14.83	14.92	14.57	14.61	88,930	-0.48(-3.18%)
Jan 14, 2022				15.09	0	-0.04(-0.26%)
Jan 13, 2022	15.58	15.58	15.07	15.13	75,485	-0.50(-3.20%)
Jan 12, 2022	15.83	15.89	15.60	15.63	83,406	-0.14(-0.89%)
Jan 11, 2022	15.42	15.83	15.35	15.77	91,971	+0.37(+2.40%)
Jan 10, 2022	14.99	15.40	14.88	15.40	127,827	+0.32(+2.12%)
Jan 07, 2022	15.24	15.49	15.08	15.08	186,805	-0.17(-1.11%)
Jan 06, 2022	15.35	15.49	15.12	15.25	92,254	-0.21(-1.36%)
Jan 05, 2022	15.92	16.06	15.44	15.46	144,542	-0.66(-4.09%)
Jan 04, 2022	16.51	16.51	15.92	16.12	74,923	-0.39(-2.36%)
Jan 03, 2022	16.48	16.52	16.23	16.51	445,199	-0.03(-0.18%)
Dec 31, 2021	16.55	16.71	16.51	16.54	41,671	-0.07(-0.42%)
Dec 30, 2021	16.30	16.77	16.17	16.61	172,939	+0.31(+1.90%)
Dec 29, 2021	16.40	16.40	16.21	16.30	95,677	-0.09(-0.55%)
Dec 28, 2021	16.48	16.65	16.34	16.39	239,722	-0.15(-0.91%)
Dec 27, 2021	16.53	16.58	16.45	16.54	893,805	-0.05(-0.30%)
Dec 23, 2021	16.52	16.63	16.39	16.59	2,280,598	+0.01(+0.04%)
Dec 22, 2021	16.50	16.72	16.50	16.58	2,357,716	+0.07(+0.44%)
Dec 21, 2021	16.25	16.57	16.25	16.51	166,542	+0.26(+1.60%)
Dec 20, 2021	16.24	16.34	16.11	16.25	209,010	-0.23(-1.40%)
Dec 17, 2021	15.80	16.55	15.80	16.48	142,515	+0.63(+3.97%)
Dec 16, 2021	16.28	16.40	15.81	15.85	2,956,163	-0.43(-2.64%)
Dec 15, 2021	15.94	16.33	15.85	16.28	204,309	+0.29(+1.81%)
Dec 14, 2021	15.89	16.11	15.85	15.99	178,767	-0.14(-0.87%)
Dec 13, 2021	16.07	16.30	16.05	16.13	225,362	+0.03(+0.19%)
Dec 10, 2021	16.25	16.35	16.05	16.10	94,468	-0.15(-0.92%)
Dec 09, 2021	16.59	16.72	16.21	16.25	192,494	-0.42(-2.52%)
Dec 08, 2021	16.45	16.73	16.32	16.67	77,684	+0.20(+1.21%)
Dec 07, 2021	16.15	16.61	16.15	16.47	140,110	+0.56(+3.52%)
Dec 06, 2021	15.64	15.98	15.51	15.91	203,554	+0.19(+1.21%)
Dec 03, 2021	16.10	16.11	15.53	15.72	267,202	-0.38(-2.36%)
Dec 02, 2021	15.83	16.11	15.81	16.10	2,209,867	+0.22(+1.39%)
Dec 01, 2021	16.34	16.49	15.82	15.88	304,716	-0.43(-2.64%)
Nov 30, 2021	16.43	16.53	16.18	16.31	114,082	-0.18(-1.09%)
Nov 29, 2021	16.52	16.61	16.40	16.49	152,324	-0.02(-0.12%)
Nov 26, 2021	16.50	16.79	16.40	16.51	120,064	-0.15(-0.90%)
Nov 24, 2021	16.38	16.69	16.34	16.66	149,989	+0.03(+0.18%)
Nov 23, 2021	16.74	16.83	16.41	16.63	262,004	-0.20(-1.19%)
Nov 22, 2021	17.30	17.35	16.83	16.83	907,932	-0.57(-3.28%)
Nov 19, 2021	17.47	17.68	17.40	17.40	143,690	-0.12(-0.68%)
Nov 18, 2021	17.97	17.54	17.48	17.52	466,497	-0.52(-2.88%)
Nov 17, 2021	18.05	18.12	17.98	18.04	567,546	-0.02(-0.11%)
Nov 16, 2021	17.95	18.14	17.95	18.06	195,786	+0.06(+0.33%)
Nov 15, 2021	18.20	18.22	17.95	18.00	424,266	-0.25(-1.37%)
Nov 12, 2021	18.10	18.25	18.09	18.25	68,482	+0.14(+0.77%)
Nov 11, 2021	18.02	18.13	18.01	18.11	124,171	+0.06(+0.33%)
Nov 10, 2021	18.09			18.05	152,419	-0.09(-0.50%)
Nov 09, 2021	18.30	18.31	18.10	18.14	309,593	-0.25(-1.36%)
Nov 08, 2021	18.35	18.44	18.33	18.39	64,181	+0.04(+0.22%)
Nov 05, 2021	18.61	18.66	18.25	18.35	123,458	-0.28(-1.50%)
Nov 04, 2021	18.74	18.80	18.57	18.63	84,400	-0.20(-1.06%)
Nov 03, 2021	18.50	18.84	18.50	18.83	143,811	+0.42(+2.28%)
Nov 02, 2021	18.43	18.50	18.28	18.41	246,784	-0.03(-0.16%)

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.