Skip to main content
Global X Telemedicine & Digital Health ETF Registered (EDOC)
NASDAQ: EDOC · Real-Time Price · USD
9.60
0.00 (0.00%)
Nov 19, 2024, 4:00 PM EST - Market closed

EDOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20249.489.679.489.609.60-12,485
Nov 18, 20249.559.629.549.609.601.48%5,131
Nov 15, 20249.509.659.239.469.46-1.77%7,938
Nov 14, 20249.939.939.639.639.63-3.22%11,696
Nov 13, 202410.1910.199.959.959.95-1.49%6,759
Nov 12, 202410.0610.2010.0610.1010.10-1.94%20,454
Nov 11, 202410.1310.3110.0710.3010.303.52%29,738
Nov 8, 202410.0810.139.959.959.95-1.97%39,182
Nov 7, 202410.0610.1710.0010.1510.151.70%27,977
Nov 6, 202410.0010.019.859.989.981.58%18,931
Nov 5, 20249.709.839.709.839.831.29%10,046
Nov 4, 20249.609.709.579.709.701.04%8,611
Nov 1, 20249.439.609.439.609.601.91%8,198
Oct 31, 20249.529.529.429.429.42-1.46%5,893
Oct 30, 20249.489.709.489.569.560.10%6,345
Oct 29, 20249.559.559.519.559.55-0.05%4,980
Oct 28, 20249.539.639.389.569.561.54%9,765
Oct 25, 20249.529.539.419.419.410.43%4,886
Oct 24, 20249.409.519.379.379.37-0.32%5,283
Oct 23, 20249.489.489.379.409.40-2.08%2,340
Oct 22, 20249.529.609.529.609.600.84%5,759
Oct 21, 20249.649.649.499.529.52-1.75%2,886
Oct 18, 20249.659.699.589.699.691.57%3,487
Oct 17, 20249.589.609.549.549.54-2.05%13,830
Oct 16, 20249.709.789.689.749.74-0.10%27,203
Oct 15, 20249.749.799.709.759.750.39%450,418
Oct 14, 20249.679.729.579.719.710.54%2,231
Oct 11, 20249.549.709.549.669.660.84%79,668
Oct 10, 20249.599.599.469.589.58-0.52%265,305
Oct 9, 20249.599.689.599.639.63-0.31%15,191
Oct 8, 20249.659.749.619.669.66-2.42%140,886
Oct 7, 20249.909.909.829.909.900.51%3,285
Oct 4, 20249.859.899.809.859.851.13%4,495
Oct 3, 20249.769.809.729.749.74-3.47%3,514
Oct 2, 20249.9710.099.9310.0910.091.20%4,626
Oct 1, 20249.919.979.839.979.97-0.50%7,484
Sep 30, 20249.9810.119.9610.0210.021.83%14,527
Sep 27, 20249.899.969.849.849.84-0.40%47,857
Sep 26, 20249.839.889.739.889.882.92%14,001
Sep 25, 20249.789.789.609.609.60-2.14%2,487
Sep 24, 20249.689.819.689.819.811.03%8,411
Sep 23, 20249.729.729.629.719.710.41%4,373
Sep 20, 20249.759.759.639.679.67-1.23%14,436
Sep 19, 20249.839.839.759.799.792.41%5,570
Sep 18, 20249.639.729.559.569.56-1.04%6,311
Sep 17, 20249.709.759.649.669.661.05%13,859
Sep 16, 20249.559.599.529.569.560.63%10,107
Sep 13, 20249.429.549.429.509.501.50%8,174
Sep 12, 20249.289.429.229.369.360.32%2,636
Sep 11, 20249.199.359.089.339.331.74%5,182
Sep 10, 20249.139.209.079.179.17-0.43%3,150
Sep 9, 20249.159.219.129.219.211.43%59,409
Sep 6, 20249.279.279.059.089.08-2.37%4,812
Sep 5, 20249.249.309.139.309.301.42%44,051
Sep 4, 20249.209.359.179.179.17-0.92%12,647
Sep 3, 20249.359.399.239.269.26-1.23%8,012
Aug 30, 20249.499.509.369.379.37-1.16%3,943
Aug 29, 20249.379.489.369.489.482.05%2,848
Aug 28, 20249.309.419.299.299.29-1.28%5,151
Aug 27, 20249.339.439.299.419.410.86%4,065
Aug 26, 20249.399.439.339.339.33-0.64%8,900
Aug 23, 20249.279.419.279.399.391.40%6,763
Aug 22, 20249.259.269.209.269.260.65%8,057
Aug 21, 20249.189.239.149.209.200.66%10,819
Aug 20, 20249.239.239.149.149.14-2.14%2,597
Aug 19, 20249.249.359.219.349.341.19%19,248
Aug 16, 20249.159.249.139.239.231.10%14,097
Aug 15, 20249.059.179.059.139.131.22%8,893
Aug 14, 20249.109.108.959.029.02-0.55%4,413
Aug 13, 20248.989.118.949.079.071.06%14,456
Aug 12, 20249.049.048.938.988.98-0.94%9,770
Aug 9, 20249.109.109.009.069.061.34%14,539
Aug 8, 20248.738.948.718.948.943.11%4,986
Aug 7, 20248.988.988.678.678.67-2.36%9,898
Aug 6, 20248.768.998.698.888.882.19%11,209
Aug 5, 20248.538.878.508.698.69-2.91%8,086
Aug 2, 20248.928.958.848.958.95-1.21%6,152
Aug 1, 20249.109.299.069.069.06-1.09%5,538
Jul 31, 20249.259.259.079.169.160.66%15,664
Jul 30, 20249.089.189.059.109.100.22%11,977
Jul 29, 20249.099.118.989.089.080.33%13,870
Jul 26, 20249.139.139.019.059.05-0.77%8,955
Jul 25, 20249.109.349.079.129.12-0.55%18,511
Jul 24, 20249.089.189.089.179.170.22%11,232
Jul 23, 20249.079.249.009.159.150.11%15,375
Jul 22, 20249.039.148.959.149.141.78%7,451
Jul 19, 20248.968.988.888.988.980.79%12,414
Jul 18, 20249.169.288.918.918.91-3.47%12,439
Jul 17, 20249.279.449.239.239.23-0.86%8,811
Jul 16, 20249.039.368.979.319.313.79%21,183
Jul 15, 20248.949.028.868.978.970.45%11,716
Jul 12, 20248.959.058.878.938.931.02%11,486
Jul 11, 20248.698.918.658.848.842.55%35,517
Jul 10, 20248.618.628.518.628.620.82%14,041
Jul 9, 20248.638.648.518.558.55-1.04%11,785
Jul 8, 20248.708.708.638.648.64-4,434
Jul 5, 20248.588.658.548.648.64-0.12%8,363
Jul 3, 20248.628.668.558.658.651.29%9,414
Jul 2, 20248.628.628.538.548.54-1.61%33,506
Jul 1, 20248.778.858.608.688.68-0.80%6,716