Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
25.75
+0.08 (0.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed

MEDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.0126.3826.0126.3826.381.09%172
Apr 24, 202526.0226.0926.0226.0926.091.50%104
Apr 23, 202526.0226.0225.7125.7125.710.15%441
Apr 22, 202525.4925.6725.4225.6725.671.73%718
Apr 21, 202525.4825.4825.2325.2325.23-1.05%505
Apr 17, 202525.5025.5025.5025.5025.503.30%304
Apr 16, 202524.7824.9324.6924.6924.69-1.69%2,727
Apr 15, 202525.1825.1825.0825.1125.11-0.04%396
Apr 14, 202524.9125.1624.9125.1225.121.37%1,283
Apr 11, 202524.2224.7824.2224.7824.782.85%759
Apr 10, 202524.3324.3323.9724.0924.09-3.80%1,308
Apr 9, 202523.4625.0523.4625.0525.053.60%601
Apr 8, 202525.0925.0923.9624.1824.18-2.67%1,232
Apr 7, 202524.0725.0424.0724.8424.84-1.04%1,399
Apr 4, 202525.9525.9525.1025.1025.10-6.31%3,794
Apr 3, 202526.8826.8826.7926.7926.79-0.88%340
Apr 2, 202527.0027.0327.0027.0327.030.96%161
Apr 1, 202527.3127.3126.7726.7726.77-3.24%486
Mar 31, 202527.6427.6727.4227.6727.670.11%1,648
Mar 28, 202527.5127.7927.5127.6427.64-3,113
Mar 27, 202527.6127.6427.6127.6427.640.12%226
Mar 26, 202527.6127.6127.6127.6127.61-1.14%302
Mar 25, 202528.4728.4727.9327.9327.93-2.22%377
Mar 24, 202528.4728.5628.4528.5628.560.65%1,139
Mar 21, 202528.3728.3828.3728.3828.380.22%191
Mar 20, 202528.5028.5028.3228.3228.32-0.12%450
Mar 19, 202528.3528.3528.3528.3528.350.29%101
Mar 18, 202528.2728.2728.2728.2728.27-0.73%211
Mar 17, 202528.2228.5328.2028.4728.471.41%909
Mar 14, 202528.0528.2128.0528.0828.080.36%6,439
Mar 13, 202528.0528.0927.9727.9727.97-0.77%664
Mar 12, 202528.3128.3128.1928.1928.19-0.48%107
Mar 11, 202528.2828.3328.2828.3328.33-1.32%454
Mar 10, 202528.8928.9028.7028.7028.70-0.99%10,961
Mar 7, 202528.9929.0828.9928.9928.99-0.03%2,243
Mar 6, 202528.8229.0028.7829.0029.00-0.21%1,291
Mar 5, 202528.2729.1228.2729.0629.061.35%3,768
Mar 4, 202528.8628.8628.6728.6728.67-0.09%456
Mar 3, 202528.7928.7928.7028.7028.70-0.02%207
Feb 28, 202528.3628.7028.3628.7028.701.21%7,210
Feb 27, 202528.6428.6628.3628.3628.36-0.54%616
Feb 26, 202528.5128.5128.5128.5128.51-0.65%72
Feb 25, 202528.6428.7028.5728.7028.700.45%536
Feb 24, 202528.3628.5728.3628.5728.570.64%1,928
Feb 21, 202528.4828.4928.3528.3928.390.24%597
Feb 20, 202528.3328.3328.3228.3228.320.11%226
Feb 19, 202527.9528.2927.9528.2928.291.14%2,841
Feb 18, 202528.0128.0127.9327.9727.970.76%603
Feb 14, 202527.7427.7627.7427.7627.76-0.45%318
Feb 13, 202527.8427.8827.8427.8827.880.96%158