Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Telemedicine & Digital Health ETF (NQ: EDOC )

9.408 +0.148 (+1.60%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 9.410 9.569 9.320 9.530 10,361 +0.19(+2.03%)
Jan 31, 2024 9.420 9.560 9.340 9.340 8,035 -0.14(-1.48%)
Jan 30, 2024 9.670 9.670 9.480 9.480 7,505 -0.26(-2.67%)
Jan 29, 2024 9.530 9.740 9.480 9.740 12,583 +0.16(+1.67%)
Jan 26, 2024 9.610 9.670 9.567 9.580 7,499 -0.02(-0.21%)
Jan 25, 2024 9.710 9.710 9.540 9.600 37,397 +0.03(+0.31%)
Jan 24, 2024 9.680 9.730 9.550 9.570 18,214 -0.06(-0.62%)
Jan 23, 2024 9.640 9.670 9.520 9.630 13,246 +0.05(+0.52%)
Jan 22, 2024 9.370 9.603 9.370 9.580 19,504 +0.17(+1.81%)
Jan 19, 2024 9.350 9.439 9.250 9.410 29,624 +0.06(+0.64%)
Jan 18, 2024 9.290 9.359 9.250 9.350 15,534 +0.06(+0.65%)
Jan 17, 2024 9.300 9.320 9.190 9.290 21,286 -0.17(-1.80%)
Jan 16, 2024 9.440 9.480 9.310 9.460 20,771 -0.13(-1.36%)
Jan 12, 2024 9.720 9.760 9.570 9.590 25,218 -0.07(-0.72%)
Jan 11, 2024 9.710 9.750 9.530 9.660 22,158 -0.07(-0.72%)
Jan 10, 2024 9.770 9.800 9.615 9.730 81,066 -0.04(-0.41%)
Jan 09, 2024 9.730 9.880 9.730 9.770 255,548 -0.04(-0.41%)
Jan 08, 2024 9.540 9.840 9.540 9.810 16,095 +0.20(+2.08%)
Jan 05, 2024 9.520 9.625 9.390 9.610 23,929 +0.01(+0.10%)
Jan 04, 2024 9.570 9.660 9.430 9.600 87,870 -0.13(-1.34%)
Jan 03, 2024 9.870 9.870 9.650 9.730 8,168 -0.25(-2.51%)
Jan 02, 2024 9.990 10.21 9.930 9.980 12,721 -0.14(-1.38%)
Dec 29, 2023 10.25 10.25 10.10 10.12 15,730 -0.15(-1.46%)
Dec 28, 2023 10.17 10.30 10.15 10.27 15,611 +0.10(+0.98%)
Dec 27, 2023 10.16 10.21 10.10 10.17 228,955 +0.02(+0.20%)
Dec 26, 2023 10.05 10.20 10.00 10.15 22,735 +0.09(+0.89%)
Dec 22, 2023 10.06 10.12 9.971 10.06 28,216 +0.02(+0.20%)
Dec 21, 2023 9.820 10.05 9.820 10.04 113,760 +0.29(+2.97%)
Dec 20, 2023 9.970 10.05 9.750 9.750 27,369 -0.26(-2.60%)
Dec 19, 2023 9.680 10.03 9.680 10.01 32,994 +0.32(+3.30%)
Dec 18, 2023 9.750 9.780 9.666 9.690 39,440 -0.07(-0.72%)
Dec 15, 2023 9.940 9.950 9.750 9.760 31,849 -0.19(-1.91%)
Dec 14, 2023 9.720 9.990 9.660 9.950 19,242 +0.42(+4.41%)
Dec 13, 2023 9.160 9.530 9.100 9.530 40,224 +0.35(+3.81%)
Dec 12, 2023 9.110 9.200 9.000 9.180 42,231 +0.04(+0.44%)
Dec 11, 2023 9.110 9.170 9.080 9.140 12,879 +0.03(+0.33%)
Dec 08, 2023 9.120 9.200 9.080 9.110 22,987 -0.07(-0.76%)
Dec 07, 2023 9.140 9.190 9.140 9.180 36,673 +0.06(+0.66%)
Dec 06, 2023 9.120 9.260 9.090 9.120 29,156 +0.09(+1.00%)
Dec 05, 2023 9.170 9.180 8.980 9.030 38,565 -0.21(-2.27%)
Dec 04, 2023 9.100 9.290 9.061 9.240 51,343 +0.09(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.