GX Telemedicine & Digital Health ETF (NQ: EDOC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	14.63	14.79	14.35	14.74	39,894	+0.19(+1.31%)
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%)

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.