GX Telemedicine & Digital Health ETF (NQ: EDOC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	9.560	9.560	9.350	9.430	13,271	-0.08(-0.84%)
Mar 28, 2024	9.530	9.620	9.500	9.510	10,464	-0.01(-0.11%)
Mar 27, 2024	9.450	9.520	9.380	9.520	12,538	+0.15(+1.60%)
Mar 26, 2024	9.410	9.410	9.360	9.370	11,251	+0.04(+0.43%)
Mar 25, 2024	9.390	9.450	9.325	9.330	5,098	+0.02(+0.21%)
Mar 22, 2024	9.450	9.455	9.280	9.310	7,425	-0.20(-2.10%)
Mar 21, 2024	9.600	9.600	9.510	9.510	4,945	+0.03(+0.32%)
Mar 20, 2024	9.370	9.500	9.270	9.480	11,693	+0.12(+1.28%)
Mar 19, 2024	9.240	9.400	9.240	9.360	7,069	+0.04(+0.43%)
Mar 18, 2024	9.270	9.369	9.210	9.320	9,893	+0.07(+0.76%)
Mar 15, 2024	9.220	9.250	9.150	9.250	11,302	+0.07(+0.76%)
Mar 14, 2024	9.380	9.380	9.130	9.180	14,527	-0.28(-2.96%)
Mar 13, 2024	9.440	9.540	9.300	9.460	282,300	+0.00(+0.00%)
Mar 12, 2024	9.550	9.600	9.411	9.460	4,486	-0.09(-0.94%)
Mar 11, 2024	9.560	9.650	9.460	9.550	587,741	-0.05(-0.52%)
Mar 08, 2024	9.660	9.740	9.555	9.600	5,825	+0.01(+0.10%)
Mar 07, 2024	9.500	9.640	9.450	9.590	9,428	+0.22(+2.35%)
Mar 06, 2024	9.400	9.430	9.310	9.370	9,597	+0.08(+0.86%)
Mar 05, 2024	9.420	9.420	9.250	9.290	5,455	-0.21(-2.21%)
Mar 04, 2024	9.580	9.580	9.411	9.500	15,791	-0.05(-0.52%)
Mar 01, 2024	9.510	9.630	9.420	9.550	75,751	+0.04(+0.42%)
Feb 29, 2024	9.650	9.678	9.500	9.510	59,656	-0.06(-0.63%)
Feb 28, 2024	9.550	9.620	9.480	9.570	323,452	-0.05(-0.52%)
Feb 27, 2024	9.470	9.690	9.450	9.620	12,204	+0.22(+2.34%)
Feb 26, 2024	9.310	9.505	9.310	9.400	26,983	+0.20(+2.17%)
Feb 23, 2024	9.300	9.300	9.150	9.200	8,581	-0.09(-0.97%)
Feb 22, 2024	9.380	9.380	9.240	9.290	13,939	-0.05(-0.54%)
Feb 21, 2024	9.380	9.380	9.220	9.340	7,553	-0.14(-1.48%)
Feb 20, 2024	9.630	9.630	9.450	9.480	34,000	-0.18(-1.86%)
Feb 16, 2024	9.770	9.821	9.660	9.660	8,112	-0.18(-1.83%)
Feb 15, 2024	9.730	9.874	9.690	9.840	10,826	+0.19(+1.97%)
Feb 14, 2024	9.530	9.650	9.518	9.650	11,652	+0.21(+2.22%)
Feb 13, 2024	9.580	9.590	9.370	9.440	26,210	-0.38(-3.87%)
Feb 12, 2024	9.570	9.855	9.570	9.820	17,266	+0.22(+2.29%)
Feb 09, 2024	9.560	9.630	9.505	9.600	24,721	+0.00(+0.00%)
Feb 08, 2024	9.520	9.630	9.430	9.600	44,798	+0.14(+1.48%)
Feb 07, 2024	9.590	9.590	9.460	9.460	7,260	-0.12(-1.25%)
Feb 06, 2024	9.370	9.630	9.330	9.580	21,464	+0.25(+2.68%)
Feb 05, 2024	9.480	9.480	9.310	9.330	23,528	-0.18(-1.89%)
Feb 02, 2024	9.490	9.530	9.384	9.510	12,139	-0.02(-0.21%)

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.