Skip to main content
Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
26.08
+0.14 (0.54%)
At close: May 30, 2025, 4:00 PM
26.08
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT

MEDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202525.8025.9425.7625.9425.940.76%1,485
May 28, 202525.7425.7425.7425.7425.74-0.35%17
May 27, 202525.8325.8325.8325.8325.830.84%73
May 23, 202525.4625.6225.4625.6225.62-0.41%295
May 22, 202525.6125.7225.6125.7225.720.02%287
May 21, 202525.8925.8925.6525.7125.71-1.73%1,610
May 20, 202526.0726.2826.0726.1726.170.34%7,942
May 19, 202525.8226.0825.8226.0826.081.25%170
May 16, 202525.5625.7625.5625.7625.761.98%166
May 15, 202524.9725.2624.9725.2625.261.90%1,199
May 14, 202524.7924.7924.7924.7924.79-2.21%68
May 13, 202525.6725.6725.3525.3525.35-2.24%1,495
May 12, 202525.6025.9325.6025.9325.933.12%518
May 9, 202525.4025.4025.1525.1525.15-1.06%224
May 8, 202525.4125.4125.4125.4125.41-1.07%51
May 7, 202525.3525.8625.3525.6925.690.63%505
May 6, 202525.8225.8225.5325.5325.53-4.38%1,368
May 5, 202526.8626.8626.7026.7026.70-0.86%803
May 2, 202526.9027.1526.9026.9326.932.36%1,297
May 1, 202526.3826.6426.2926.3126.31-3.11%24,363
Apr 30, 202526.8627.1526.8627.1527.151.93%1,126
Apr 29, 202526.7626.8726.6426.6426.640.48%549
Apr 28, 202526.5126.5126.5126.5126.510.51%228
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