Skip to main content
Global X Telemedicine & Digital Health ETF Registered (EDOC)
NASDAQ: EDOC · Real-Time Price · USD
10.15
+0.35 (3.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

EDOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.7010.199.6910.1510.153.57%35,727
Dec 19, 20249.829.909.789.809.80-0.61%43,677
Dec 18, 202410.2410.269.869.869.86-4.27%10,956
Dec 17, 202410.2110.4010.2010.3010.30-0.29%23,510
Dec 16, 202410.2310.3810.1610.3310.330.78%27,123
Dec 13, 202410.3310.3310.2210.2510.25-1.25%11,322
Dec 12, 202410.3710.5210.3410.3810.38-0.10%38,646
Dec 11, 202410.5010.5010.3910.3910.39-0.38%18,208
Dec 10, 202410.4610.5310.4010.4310.43-0.95%7,389
Dec 9, 202410.5510.6510.5210.5310.531.54%18,283
Dec 6, 202410.0410.4510.0410.3710.370.44%9,977
Dec 5, 202410.3810.4910.2810.3310.33-1.57%7,612
Dec 4, 202410.5110.5310.4410.4910.49-0.29%14,711
Dec 3, 202410.4410.5210.4010.5210.520.57%6,890
Dec 2, 202410.4510.5510.4010.4610.46-0.19%31,900
Nov 29, 202410.2010.489.3310.4810.481.55%13,982
Nov 27, 202410.2510.4010.2110.3210.321.67%8,122
Nov 26, 202410.1910.2310.0910.1510.15-0.98%11,912
Nov 25, 20249.9210.259.8010.2510.254.38%36,170
Nov 22, 20249.759.849.729.829.821.03%162,235
Nov 21, 20249.669.799.629.729.720.83%23,910
Nov 20, 20249.609.659.529.649.640.42%17,123
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