Global X Telemedicine & Digital Health UCITS ETF USD - EDOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.48	6.39	6.39	6.48	6.39	641
November 06, 2025	6.67	6.51	6.51	6.67	6.51	27
November 05, 2025	6.66	6.62	6.62	6.66	6.62	3
November 04, 2025	6.55	6.65	6.65	6.7	6.55	98
November 03, 2025	6.57	6.59	6.59	6.59	6.57	6
October 31, 2025	6.63	6.64	6.64	6.68	6.57	2,476
October 30, 2025	6.62	6.64	6.64	6.64	6.62	45
October 29, 2025	6.7	6.72	6.72	6.73	6.7	68
October 28, 2025	6.7	6.71	6.71	6.73	6.7	395
October 27, 2025	6.81	6.78	6.78	6.81	6.76	117
October 24, 2025	6.82	6.83	6.83	6.83	6.82	98
October 23, 2025	6.66	6.68	6.68	6.68	6.66	79
October 22, 2025	6.83	6.69	6.69	6.83	6.69	0
October 21, 2025	6.74	6.8	6.8	6.8	6.74	5
October 20, 2025	6.61	6.75	6.75	6.75	6.61	10
October 17, 2025	6.58	6.6	6.6	6.68	6.58	456
October 16, 2025	6.8	6.83	6.83	6.85	6.8	76
October 15, 2025	6.72	6.72	6.72	6.78	6.72	739
October 14, 2025	6.58	6.64	6.64	6.64	6.58	11
October 13, 2025	6.62	6.65	6.65	6.65	6.62	103
October 10, 2025	6.79	6.62	6.62	6.86	6.62	7
October 09, 2025	6.85	6.89	6.89	6.89	6.85	2
October 08, 2025	6.79	6.88	6.88	6.88	6.79	72
October 07, 2025	6.85	6.79	6.79	6.85	6.79	164
October 06, 2025	6.83	6.8	6.8	6.83	6.77	167
October 03, 2025	6.78	6.83	6.83	6.83	6.78	0
October 02, 2025	6.72	6.73	6.73	6.73	6.67	721
October 01, 2025	6.53	6.61	6.61	6.62	6.53	306
September 30, 2025	6.61	6.6	6.6	6.64	6.6	457
September 29, 2025	6.65	6.61	6.61	6.65	6.61	11
September 26, 2025	6.58	6.55	6.55	6.58	6.55	6
September 25, 2025	6.55	6.52	6.52	6.55	6.52	2
September 24, 2025	6.66	6.63	6.63	6.66	6.63	6
September 23, 2025	6.74	6.73	6.73	6.75	6.67	22
September 22, 2025	6.66	6.7	6.7	6.7	6.66	57
September 19, 2025	6.76	6.76	6.76	6.78	6.73	61
September 18, 2025	6.62	6.62	6.62	6.62	6.62	0
September 17, 2025	6.55	6.51	6.51	6.55	6.51	326
September 16, 2025	6.51	6.49	6.49	6.51	6.49	29
September 15, 2025	6.63	6.6	6.6	6.63	6.6	200
September 12, 2025	6.62	6.62	6.62	6.62	6.62	0
September 11, 2025	6.65	6.65	6.65	6.67	6.65	24
September 10, 2025	6.72	6.62	6.62	6.72	6.62	44
September 09, 2025	6.68	6.69	6.69	6.71	6.68	2
September 08, 2025	6.67	6.67	6.67	6.67	6.67	90
September 05, 2025	6.63	6.63	6.63	6.63	6.63	4
September 04, 2025	6.59	6.58	6.58	6.59	6.56	50
September 03, 2025	6.51	6.52	6.52	6.55	6.51	1,320
September 02, 2025	6.44	6.46	6.46	6.49	6.44	800
September 01, 2025	6.49	6.46	6.46	6.49	6.45	774
August 29, 2025	6.5	6.44	6.44	6.5	6.44	46
August 28, 2025	6.47	6.44	6.44	6.47	6.44	276
August 27, 2025	6.42	6.46	6.46	6.49	6.42	67
August 26, 2025	6.47	6.47	6.47	6.49	6.46	701
August 22, 2025	6.41	6.51	6.51	6.51	6.38	40
August 21, 2025	6.4	6.41	6.41	6.41	6.36	7
August 20, 2025	6.3	6.3	6.3	6.33	6.29	986
August 19, 2025	6.38	6.39	6.39	6.44	6.38	436
August 18, 2025	6.38	6.42	6.42	6.43	6.38	1,031
August 15, 2025	6.26	6.3	6.3	6.31	6.26	389

Global X Telemedicine & Digital Health UCITS ETF USD (EDOG.L) LSE