GX Telemedicine & Digital Health ETF (NQ: EDOC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.58	12.72	12.34	12.41	144,736	-0.19(-1.51%)
Apr 28, 2022	12.66	12.66	12.18	12.60	119,052	-0.15(-1.18%)
Apr 27, 2022	12.86	13.05	12.74	12.75	333,999	-0.14(-1.09%)
Apr 26, 2022	13.23	13.23	12.87	12.89	62,940	-0.41(-3.08%)
Apr 25, 2022	13.06	13.35	13.06	13.30	50,969	+0.14(+1.06%)
Apr 22, 2022	13.49	13.66	13.15	13.16	60,241	-0.47(-3.45%)
Apr 21, 2022	14.15	14.20	13.60	13.63	22,855	-0.43(-3.07%)
Apr 20, 2022	14.11	14.18	13.93	14.06	20,866	-0.02(-0.13%)
Apr 19, 2022	13.78	14.15	13.77	14.08	14,648	+0.23(+1.66%)
Apr 18, 2022	14.14	14.14	13.73	13.85	45,844	-0.35(-2.46%)
Apr 14, 2022	14.43	14.43	14.17	14.20	20,920	-0.24(-1.66%)
Apr 13, 2022	14.27	14.45	14.24	14.44	22,066	+0.16(+1.12%)
Apr 12, 2022	14.32	14.59	14.18	14.28	34,307	+0.00(+0.00%)
Apr 11, 2022	14.38	14.39	14.24	14.28	87,566	-0.20(-1.38%)
Apr 08, 2022	14.61	14.64	14.46	14.48	29,741	-0.18(-1.23%)
Apr 07, 2022	14.57	14.73	14.51	14.66	14,314	+0.04(+0.27%)
Apr 06, 2022	14.56	14.70	14.38	14.62	72,228	-0.12(-0.81%)
Apr 05, 2022	14.99	15.09	14.73	14.74	60,542	-0.26(-1.73%)
Apr 04, 2022	14.91	15.00	14.77	15.00	45,135	+0.17(+1.15%)
Apr 01, 2022	14.57	14.84	14.57	14.83	28,523	+0.35(+2.42%)
Mar 31, 2022	14.53	14.64	14.48	14.48	117,529	-0.15(-1.03%)
Mar 30, 2022	14.78	14.86	14.60	14.63	22,508	-0.24(-1.61%)
Mar 29, 2022	14.49	14.89	14.49	14.87	100,450	+0.57(+3.99%)
Mar 28, 2022	14.09	14.30	13.98	14.30	59,015	+0.25(+1.78%)
Mar 25, 2022	14.26	14.26	13.94	14.05	18,300	-0.22(-1.54%)
Mar 24, 2022	14.19	14.27	13.99	14.27	31,087	+0.14(+0.99%)
Mar 23, 2022	14.36	14.36	14.06	14.13	37,136	-0.26(-1.81%)
Mar 22, 2022	14.12	14.48	14.04	14.39	43,004	+0.30(+2.13%)
Mar 21, 2022	14.27	14.27	14.00	14.09	26,150	-0.29(-2.02%)
Mar 18, 2022	14.04	14.38	14.00	14.38	42,427	+0.31(+2.20%)
Mar 17, 2022	13.65	14.11	13.65	14.07	29,098	+0.31(+2.25%)
Mar 16, 2022	13.25	13.79	13.25	13.76	72,907	+0.85(+6.58%)
Mar 15, 2022	12.64	12.91	12.58	12.91	28,580	+0.26(+2.06%)
Mar 14, 2022	12.98	13.02	12.54	12.65	138,833	-0.47(-3.58%)
Mar 11, 2022	13.69	13.69	13.09	13.12	62,844	-0.41(-3.03%)
Mar 10, 2022	13.63	13.64	13.46	13.53	58,828	-0.41(-2.94%)
Mar 09, 2022	13.63	13.94	13.59	13.94	21,041	+0.47(+3.49%)
Mar 08, 2022	13.54	13.75	13.35	13.47	30,069	-0.12(-0.88%)
Mar 07, 2022	13.80	13.90	13.59	13.59	263,852	-0.28(-2.02%)
Mar 04, 2022	14.03	14.18	13.82	13.87	247,043	-0.32(-2.26%)
Mar 03, 2022	14.37	14.37	14.12	14.19	82,154	-0.14(-0.98%)
Mar 02, 2022	14.32	14.40	14.11	14.33	56,327	+0.05(+0.35%)
Mar 01, 2022	14.33	14.52	14.22	14.28	47,834	-0.15(-1.04%)
Feb 28, 2022	14.21	14.55	14.21	14.43	60,799	+0.09(+0.63%)
Feb 25, 2022	14.08	14.40	14.11	14.34	40,363	+0.32(+2.28%)
Feb 24, 2022	13.08	14.07	13.08	14.02	74,583	+0.46(+3.39%)
Feb 23, 2022	13.90	13.96	13.53	13.56	50,702	-0.20(-1.45%)
Feb 22, 2022	13.76	13.98	13.70	13.76	69,166	-0.19(-1.36%)
Feb 18, 2022				13.95	0	-0.22(-1.55%)
Feb 17, 2022	14.50	14.50	14.11	14.17	63,150	-0.45(-3.08%)
Feb 16, 2022	14.64	14.69	14.45	14.62	94,755	-0.16(-1.08%)
Feb 15, 2022	14.65	14.79	14.55	14.78	26,428	+0.30(+2.07%)
Feb 14, 2022	14.58	14.76	14.38	14.48	37,317	-0.21(-1.43%)
Feb 11, 2022	14.95	15.15	14.59	14.69	40,847	-0.32(-2.13%)
Feb 10, 2022	14.90	15.33	14.90	15.01	75,386	-0.22(-1.44%)
Feb 09, 2022	14.90	15.30	14.90	15.23	101,264	+0.45(+3.04%)
Feb 08, 2022	14.59	14.79	14.45	14.78	64,706	+0.14(+0.96%)
Feb 07, 2022	14.53	14.84	14.51	14.64	140,238	+0.11(+0.76%)
Feb 04, 2022	14.40	14.66	14.31	14.53	144,667	+0.04(+0.28%)
Feb 03, 2022	14.51		14.41	14.49	141,473	-0.16(-1.09%)
Feb 02, 2022	14.79	14.79	14.50	14.65	45,220	-0.09(-0.61%)

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.