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 )

8.770 +0.090 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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.
 
 
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.