Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
26.84
+0.08 (0.30%)
Jun 26, 2025, 4:00 PM - Market closed
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.32% | 64 |
| Jun 25, 2025 | 26.70 | 26.76 | 26.69 | 26.76 | 26.76 | -0.15% | 1,809 |
| Jun 24, 2025 | 26.43 | 26.80 | 26.43 | 26.80 | 26.80 | 1.00% | 209 |
| Jun 23, 2025 | 26.43 | 26.53 | 26.43 | 26.53 | 26.53 | 0.43% | 524 |
| Jun 20, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.07% | 14 |
| Jun 18, 2025 | 26.52 | 26.86 | 26.43 | 26.70 | 26.70 | 0.20% | 515 |
| Jun 17, 2025 | 26.89 | 26.89 | 26.65 | 26.65 | 26.65 | -1.52% | 665 |
| Jun 16, 2025 | 27.30 | 27.30 | 27.06 | 27.06 | 27.06 | -0.14% | 822 |
| Jun 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.61% | 14 |
| Jun 12, 2025 | 27.32 | 27.32 | 27.25 | 27.27 | 27.27 | 0.68% | 6,739 |
| Jun 11, 2025 | 27.14 | 27.16 | 27.08 | 27.08 | 27.08 | -0.06% | 930 |
| Jun 10, 2025 | 27.09 | 27.10 | 27.09 | 27.10 | 27.10 | 1.67% | 2,062 |
| Jun 9, 2025 | 26.77 | 26.77 | 26.65 | 26.65 | 26.65 | -0.18% | 6,539 |
| Jun 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.22% | 70 |
| Jun 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.19% | 63 |
| Jun 4, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.94% | 53 |
| Jun 3, 2025 | 25.81 | 26.45 | 25.81 | 26.18 | 26.18 | 0.11% | 11,967 |
| Jun 2, 2025 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 0.28% | 483 |
| May 30, 2025 | 25.90 | 26.08 | 25.78 | 26.08 | 26.08 | 0.54% | 7,432 |
| May 29, 2025 | 25.80 | 25.94 | 25.76 | 25.94 | 25.94 | 0.76% | 1,485 |
| May 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.35% | 17 |
| May 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.84% | 73 |
| May 23, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.62 | -0.41% | 295 |
| May 22, 2025 | 25.61 | 25.72 | 25.61 | 25.72 | 25.72 | 0.02% | 287 |
| May 21, 2025 | 25.89 | 25.89 | 25.65 | 25.71 | 25.71 | -1.73% | 1,610 |
| May 20, 2025 | 26.07 | 26.28 | 26.07 | 26.17 | 26.17 | 0.34% | 7,942 |
| May 19, 2025 | 25.82 | 26.08 | 25.82 | 26.08 | 26.08 | 1.25% | 170 |
| May 16, 2025 | 25.56 | 25.76 | 25.56 | 25.76 | 25.76 | 1.98% | 166 |
| May 15, 2025 | 24.97 | 25.26 | 24.97 | 25.26 | 25.26 | 1.90% | 1,199 |
| May 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.21% | 68 |
| May 13, 2025 | 25.67 | 25.67 | 25.35 | 25.35 | 25.35 | -2.24% | 1,495 |
| May 12, 2025 | 25.60 | 25.93 | 25.60 | 25.93 | 25.93 | 3.12% | 518 |
| May 9, 2025 | 25.40 | 25.40 | 25.15 | 25.15 | 25.15 | -1.06% | 224 |
| May 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.07% | 51 |
| May 7, 2025 | 25.35 | 25.86 | 25.35 | 25.69 | 25.69 | 0.63% | 505 |
| May 6, 2025 | 25.82 | 25.82 | 25.53 | 25.53 | 25.53 | -4.38% | 1,368 |
| May 5, 2025 | 26.86 | 26.86 | 26.70 | 26.70 | 26.70 | -0.86% | 803 |
| May 2, 2025 | 26.90 | 27.15 | 26.90 | 26.93 | 26.93 | 2.36% | 1,297 |
| May 1, 2025 | 26.38 | 26.64 | 26.29 | 26.31 | 26.31 | -3.11% | 24,363 |
| Apr 30, 2025 | 26.86 | 27.15 | 26.86 | 27.15 | 27.15 | 1.93% | 1,126 |
| Apr 29, 2025 | 26.76 | 26.87 | 26.64 | 26.64 | 26.64 | 0.48% | 549 |
| Apr 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.51% | 228 |
| Apr 25, 2025 | 26.01 | 26.38 | 26.01 | 26.38 | 26.38 | 1.09% | 172 |
| Apr 24, 2025 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | 1.50% | 104 |
| Apr 23, 2025 | 26.02 | 26.02 | 25.71 | 25.71 | 25.71 | 0.15% | 441 |
| Apr 22, 2025 | 25.49 | 25.67 | 25.42 | 25.67 | 25.67 | 1.73% | 718 |
| Apr 21, 2025 | 25.48 | 25.48 | 25.23 | 25.23 | 25.23 | -1.05% | 505 |
| Apr 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.30% | 304 |
| Apr 16, 2025 | 24.78 | 24.93 | 24.69 | 24.69 | 24.69 | -1.69% | 2,727 |
| Apr 15, 2025 | 25.18 | 25.18 | 25.08 | 25.11 | 25.11 | -0.04% | 396 |