Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Telemedicine & Digital Health ETF
(NQ:
EDOC
)
9.280
+0.070 (+0.76%)
Official Closing Price
Updated: 4:15 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
9.270
9.300
9.150
9.280
45,520
+0.07(+0.76%)
May 24, 2024
9.150
9.210
9.110
9.210
7,454
+0.10(+1.10%)
May 23, 2024
9.330
9.330
9.030
9.110
11,236
-0.22(-2.36%)
May 22, 2024
9.330
9.390
9.300
9.330
16,735
-0.06(-0.64%)
May 21, 2024
9.410
9.445
9.360
9.390
8,671
-0.15(-1.57%)
May 20, 2024
9.510
9.609
9.470
9.540
9,354
+0.06(+0.63%)
May 17, 2024
9.500
9.510
9.430
9.480
15,891
-0.03(-0.32%)
May 16, 2024
9.460
9.518
9.400
9.510
6,938
+0.08(+0.85%)
May 15, 2024
9.450
9.465
9.379
9.430
7,048
+0.09(+0.96%)
May 14, 2024
9.270
9.420
9.260
9.340
8,448
+0.08(+0.86%)
May 13, 2024
9.120
9.270
9.120
9.260
9,059
+0.20(+2.21%)
May 10, 2024
9.210
9.210
9.040
9.060
14,720
-0.14(-1.53%)
May 09, 2024
9.080
9.201
9.080
9.201
14,875
+0.12(+1.33%)
May 08, 2024
9.105
9.105
9.010
9.080
3,991
-0.26(-2.78%)
May 07, 2024
9.410
9.410
9.290
9.340
7,721
+0.06(+0.65%)
May 06, 2024
9.250
9.300
9.230
9.280
149,404
+0.06(+0.71%)
May 03, 2024
9.170
9.340
9.170
9.215
6,860
+0.21(+2.28%)
May 02, 2024
9.000
9.059
8.850
9.010
4,710
+0.13(+1.46%)
May 01, 2024
8.810
9.000
8.730
8.880
4,152
+0.08(+0.91%)
Apr 30, 2024
8.810
8.890
8.780
8.800
9,213
-0.12(-1.35%)
Apr 29, 2024
8.970
8.970
8.900
8.920
7,462
+0.15(+1.71%)
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%)
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
.