Future Health Care Equity ETF (GDOC)
NYSEARCA: GDOC · Real-Time Price · USD
31.68
-0.55 (-1.70%)
At close: Apr 1, 2025, 3:58 PM
31.56
-0.11 (-0.36%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.07 | 32.07 | 31.66 | 31.68 | 31.68 | -1.70% | 938 |
| Mar 31, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.01% | 125 |
| Mar 28, 2025 | 32.22 | 32.23 | 32.22 | 32.23 | 32.23 | -0.73% | 523 |
| Mar 27, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.16% | 7 |
| Mar 26, 2025 | 32.46 | 32.46 | 32.41 | 32.41 | 32.41 | -1.26% | 344 |
| Mar 25, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.95% | 2 |
| Mar 24, 2025 | 32.90 | 33.14 | 32.90 | 33.14 | 33.14 | 1.07% | 378 |
| Mar 21, 2025 | 32.81 | 32.84 | 32.79 | 32.79 | 32.79 | 0.11% | 329 |
| Mar 20, 2025 | 32.67 | 32.80 | 32.67 | 32.75 | 32.75 | -0.05% | 1,147 |
| Mar 19, 2025 | 32.74 | 32.77 | 32.74 | 32.77 | 32.77 | 0.59% | 248 |
| Mar 18, 2025 | 32.54 | 32.58 | 32.52 | 32.58 | 32.58 | -0.40% | 873 |
| Mar 17, 2025 | 32.49 | 32.85 | 32.49 | 32.71 | 32.71 | 1.36% | 580 |
| Mar 14, 2025 | 32.17 | 32.27 | 32.17 | 32.27 | 32.27 | 1.65% | 329 |
| Mar 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.04% | 9 |
| Mar 12, 2025 | 32.27 | 32.27 | 32.08 | 32.08 | 32.08 | -0.05% | 345 |
| Mar 11, 2025 | 31.98 | 32.23 | 31.81 | 32.09 | 32.09 | -0.08% | 814 |
| Mar 10, 2025 | 32.67 | 32.67 | 32.12 | 32.12 | 32.12 | -2.93% | 973 |
| Mar 7, 2025 | 33.37 | 33.37 | 32.88 | 33.09 | 33.09 | -1.29% | 12,427 |
| Mar 6, 2025 | 33.71 | 33.71 | 33.52 | 33.52 | 33.52 | -1.42% | 584 |
| Mar 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.46% | 144 |
| Mar 4, 2025 | 33.54 | 33.54 | 33.34 | 33.52 | 33.52 | -0.69% | 1,303 |
| Mar 3, 2025 | 33.90 | 33.90 | 33.75 | 33.75 | 33.75 | -0.37% | 786 |
| Feb 28, 2025 | 33.38 | 33.88 | 33.38 | 33.88 | 33.88 | 1.55% | 1,352 |
| 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 |