Future Health Care Equity ETF (GDOC)

NYSEARCA: GDOC · Real-Time Price · USD

33.41

-0.29 (-0.85%)

At close: Feb 27, 2025, 3:46 PM

33.36

-0.05 (-0.14%)

After-hours: Feb 27, 2025, 4:10 PM EST

GDOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	33.41	33.41	33.36	33.36	33.36	-0.99%	273
Feb 26, 2025	33.69	33.69	33.69	33.69	33.69	0.30%	11
Feb 25, 2025	33.59	33.59	33.59	33.59	33.59	-0.51%	26
Feb 24, 2025	33.74	33.76	33.71	33.76	33.76	0.18%	3,393
Feb 21, 2025	33.91	33.91	33.70	33.70	33.70	-0.51%	2,407
Feb 20, 2025	33.71	33.88	33.71	33.88	33.88	0.74%	544
Feb 19, 2025	33.63	33.63	33.63	33.63	33.63	0.51%	62
Feb 18, 2025	33.41	33.46	33.38	33.46	33.46	-	440
Feb 14, 2025	33.67	33.67	33.46	33.46	33.46	-1.05%	301
Feb 13, 2025	33.80	33.83	33.79	33.81	33.81	-0.18%	7,509
Feb 12, 2025	33.63	33.87	33.63	33.87	33.87	-0.01%	365
Feb 11, 2025	33.88	33.88	33.88	33.88	33.88	-0.58%	1
Feb 10, 2025	34.03	34.08	34.03	34.08	34.08	-0.06%	267
Feb 7, 2025	34.10	34.10	34.10	34.10	34.10	-1.35%	9
Feb 6, 2025	34.61	34.61	34.56	34.56	34.56	0.09%	664
Feb 5, 2025	34.17	34.53	34.17	34.53	34.53	1.39%	406
Feb 4, 2025	34.05	34.05	34.05	34.05	34.05	-0.21%	105
Feb 3, 2025	34.13	34.17	34.13	34.13	34.13	-0.15%	564
Jan 31, 2025	34.49	34.49	34.18	34.18	34.18	-0.63%	509
Jan 30, 2025	34.39	34.39	34.39	34.39	34.39	1.06%	217
Jan 29, 2025	34.19	34.23	34.03	34.03	34.03	-0.52%	754
Jan 28, 2025	34.30	34.30	34.16	34.21	34.21	-0.08%	3,573
Jan 27, 2025	34.24	34.24	34.24	34.24	34.24	0.67%	41
Jan 24, 2025	33.90	34.01	33.23	34.01	34.01	0.48%	418
Jan 23, 2025	33.39	33.85	33.39	33.85	33.85	0.96%	2,210
Jan 22, 2025	33.50	33.57	33.50	33.53	33.53	0.11%	349
Jan 21, 2025	33.29	33.50	33.26	33.49	33.49	2.11%	1,073
Jan 17, 2025	32.25	32.94	32.25	32.80	32.80	-0.56%	1,074
Jan 16, 2025	32.37	32.99	32.37	32.99	32.99	0.47%	2,042
Jan 15, 2025	32.84	32.93	32.83	32.83	32.83	1.18%	11,377
Jan 14, 2025	32.74	32.74	32.32	32.45	32.45	-1.60%	1,692
Jan 13, 2025	32.74	32.98	32.74	32.98	32.98	0.13%	804
Jan 10, 2025	32.93	32.93	32.93	32.93	32.93	-0.39%	128
Jan 8, 2025	33.06	33.06	33.06	33.06	33.06	1.08%	127
Jan 7, 2025	32.79	32.86	32.66	32.71	32.71	0.06%	1,310
Jan 6, 2025	32.78	32.91	32.66	32.69	32.69	0.29%	6,423
Jan 3, 2025	32.60	32.60	32.60	32.60	32.60	1.28%	47
Jan 2, 2025	32.40	32.40	31.59	32.18	32.18	0.08%	6,072
Dec 31, 2024	32.19	32.22	32.11	32.16	32.16	-0.23%	6,108
Dec 30, 2024	32.17	32.23	32.09	32.23	32.23	-0.96%	1,021
Dec 27, 2024	32.52	32.56	32.52	32.54	32.54	-0.68%	478
Dec 26, 2024	32.76	32.76	32.76	32.76	32.76	0.33%	12
Dec 24, 2024	32.66	32.66	32.66	32.66	32.66	0.15%	38
Dec 23, 2024	32.19	32.61	32.19	32.61	32.61	0.91%	4,917
Dec 20, 2024	32.24	32.60	32.24	32.31	32.31	0.27%	639
Dec 19, 2024	32.20	32.23	32.20	32.23	32.22	-0.54%	128
Dec 18, 2024	33.03	33.03	32.40	32.40	32.40	-2.12%	1,066
Dec 17, 2024	33.10	33.10	33.10	33.10	33.10	0.31%	4
Dec 16, 2024	33.00	33.00	33.00	33.00	33.00	-0.36%	35
Dec 13, 2024	33.17	33.17	33.08	33.12	33.11	-0.28%	2,739
Dec 12, 2024	33.31	33.31	33.21	33.21	33.21	-0.94%	2,073
Dec 11, 2024	33.68	33.68	33.53	33.53	33.52	-0.75%	4,746
Dec 10, 2024	33.78	33.78	33.78	33.78	33.78	-0.19%	7
Dec 9, 2024	33.94	33.94	33.85	33.85	33.84	-0.32%	774
Dec 6, 2024	33.96	33.96	33.96	33.96	33.95	0.18%	545
Dec 5, 2024	33.90	33.90	33.90	33.90	33.89	-1.00%	32
Dec 4, 2024	34.04	34.24	34.04	34.24	34.23	0.61%	540
Dec 3, 2024	34.05	34.05	34.03	34.03	34.02	0.01%	1,445
Dec 2, 2024	34.03	34.03	34.03	34.03	34.02	-0.26%	1
Nov 29, 2024	34.05	34.11	34.05	34.11	34.11	0.38%	483
Nov 27, 2024	34.02	34.02	33.94	33.98	33.98	0.46%	1,547
Nov 26, 2024	33.83	33.83	33.83	33.83	33.82	0.52%	147
Nov 25, 2024	33.53	33.65	33.53	33.65	33.65	0.87%	466
Nov 22, 2024	33.33	33.36	33.33	33.36	33.36	0.43%	339
Nov 21, 2024	33.22	33.22	33.22	33.22	33.21	0.73%	88
Nov 20, 2024	32.98	32.98	32.98	32.98	32.97	1.31%	84
Nov 19, 2024	32.52	32.55	32.52	32.55	32.55	0.28%	1,096
Nov 18, 2024	32.46	32.46	32.46	32.46	32.46	0.13%	335
Nov 15, 2024	33.05	33.05	32.40	32.42	32.41	-3.07%	773
Nov 14, 2024	33.92	33.92	33.45	33.45	33.44	-1.56%	470
Nov 13, 2024	34.11	34.13	33.98	33.98	33.97	-0.27%	662
Nov 12, 2024	34.14	34.14	34.07	34.07	34.06	-1.22%	257
Nov 11, 2024	34.68	34.68	34.48	34.49	34.48	-0.76%	474
Nov 8, 2024	34.75	34.75	34.75	34.75	34.75	1.46%	38
Nov 7, 2024	34.27	34.27	34.25	34.25	34.25	0.85%	146
Nov 6, 2024	33.97	33.97	33.97	33.97	33.96	-0.47%	295
Nov 5, 2024	34.04	34.13	34.04	34.13	34.12	0.29%	180
Nov 4, 2024	34.05	34.05	33.98	34.03	34.02	-0.46%	957
Nov 1, 2024	34.06	34.19	34.06	34.19	34.18	0.62%	345
Oct 31, 2024	34.04	34.05	33.97	33.97	33.97	-0.72%	954
Oct 30, 2024	34.22	34.22	34.22	34.22	34.22	-0.81%	101
Oct 29, 2024	34.49	34.50	34.49	34.50	34.49	-0.44%	437
Oct 28, 2024	34.78	34.78	34.63	34.65	34.64	0.13%	1,105
Oct 25, 2024	34.89	34.89	34.61	34.61	34.60	-0.63%	213
Oct 24, 2024	34.97	34.97	34.82	34.82	34.82	-0.27%	414
Oct 23, 2024	35.00	35.00	34.92	34.92	34.91	-0.99%	386
Oct 22, 2024	35.27	35.27	35.27	35.27	35.26	-0.11%	2
Oct 21, 2024	35.58	35.58	35.31	35.31	35.30	-1.02%	347
Oct 18, 2024	35.61	35.67	35.61	35.67	35.67	1.16%	152
Oct 17, 2024	35.27	35.27	35.27	35.27	35.26	-0.24%	100
Oct 16, 2024	35.35	35.35	35.35	35.35	35.34	0.14%	73
Oct 15, 2024	35.58	35.58	35.20	35.30	35.29	-1.17%	3,380
Oct 14, 2024	35.58	35.72	35.58	35.72	35.71	0.42%	170
Oct 11, 2024	35.51	35.57	35.51	35.57	35.56	1.10%	870
Oct 10, 2024	35.20	35.20	35.09	35.18	35.18	-0.44%	793
Oct 9, 2024	35.05	35.34	35.05	35.34	35.33	0.56%	362
Oct 8, 2024	35.05	35.14	35.05	35.14	35.14	0.92%	506
Oct 7, 2024	34.96	34.96	34.82	34.82	34.81	-0.68%	711
Oct 4, 2024	35.07	35.07	34.90	35.06	35.05	0.07%	602
Oct 3, 2024	35.29	35.29	35.03	35.03	35.02	-1.21%	372