Global X Telemedicine & Digital Health ETF (EDOC) Historical Stock Data

8.81 ↑0.05 (0.57%)

As of April 23, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, EDOC is down -0.03% a day on average. There have been 15 days where Global X Telemedicine & Digital Health ETF closed green and 15 days where EDOC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	8.77	8.76	↓$0.01 (-0.11%)	8.71	8.84	12.88K
2024-04-23	8.61	8.81	↑$0.20 (2.32%)	8.56	8.86	26.17K
2024-04-22	8.51	8.64	↑$0.13 (1.53%)	8.47	8.64	17.07K
2024-04-19	8.50	8.49	↓$0.01 (-0.12%)	8.41	8.60	78.61K
2024-04-18	8.48	8.56	↑$0.08 (0.94%)	8.48	8.63	20.05K
2024-04-17	8.62	8.55	↓$0.07 (-0.81%)	8.51	8.63	8K
2024-04-16	8.58	8.56	↓$0.02 (-0.23%)	8.49	8.59	8.82K
2024-04-15	8.97	8.73	↓$0.24 (-2.68%)	8.67	8.97	15.09K
2024-04-12	9.06	8.94	↓$0.12 (-1.32%)	8.86	9.06	13.86K
2024-04-11	9.15	9.21	↑$0.06 (0.66%)	9.08	9.24	11.81K
2024-04-10	9.07	9.13	↑$0.06 (0.66%)	9.06	9.16	8.98K
2024-04-09	9.19	9.31	↑$0.12 (1.31%)	9.17	9.34	23.75K
2024-04-08	9.14	9.20	↑$0.06 (0.66%)	9.11	9.20	17.64K
2024-04-05	9.00	9.07	↑$0.08 (0.83%)	9.00	9.16	51.16K
2024-04-04	9.22	9.00	↓$0.22 (-2.39%)	8.99	9.24	6.48K
2024-04-03	9.04	9.14	↑$0.10 (1.11%)	9.00	9.16	11.73K
2024-04-02	9.24	9.11	↓$0.13 (-1.41%)	9.09	9.27	13.57K
2024-04-01	9.51	9.43	↓$0.08 (-0.84%)	9.35	9.56	13.27K
2024-03-28	9.53	9.51	↓$0.02 (-0.21%)	9.50	9.62	10.45K
2024-03-27	9.45	9.52	↑$0.07 (0.74%)	9.38	9.52	12.54K
2024-03-26	9.41	9.37	↓$0.04 (-0.43%)	9.36	9.41	11.25K
2024-03-25	9.39	9.33	↓$0.06 (-0.64%)	9.33	9.45	5.07K
2024-03-22	9.46	9.31	↓$0.15 (-1.53%)	9.28	9.46	7.42K
2024-03-21	9.60	9.51	↓$0.09 (-0.94%)	9.51	9.60	4.90K
2024-03-20	9.37	9.48	↑$0.11 (1.17%)	9.29	9.50	11.68K
2024-03-19	9.24	9.36	↑$0.12 (1.30%)	9.24	9.39	7.07K
2024-03-18	9.27	9.32	↑$0.05 (0.54%)	9.21	9.37	10.03K
2024-03-15	9.22	9.25	↑$0.03 (0.33%)	9.15	9.25	8.23K
2024-03-14	9.33	9.18	↓$0.15 (-1.61%)	9.13	9.38	14.51K
2024-03-13	9.44	9.46	↑$0.02 (0.21%)	9.30	9.54	282.26K