Skip to main content
logo
Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
27.76
+0.12 (0.43%)
At close: Jul 30, 2025, 4:00 PM
27.76
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:15 PM EDT

MEDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202527.6427.6427.6427.94-1.08%3,251
Jul 29, 202527.6527.7127.6427.6427.64-1.30%1,130
Jul 28, 202527.9928.0427.9428.0128.01-0.28%16,866
Jul 25, 202528.1328.1328.0428.0928.09-0.24%248
Jul 24, 202528.1228.1528.1228.1528.15-0.08%534
Jul 23, 202528.1128.1828.1128.1828.182.03%876
Jul 22, 202527.4627.6227.4627.6227.621.17%735
Jul 21, 202527.6227.6227.3027.3027.30-0.98%1,266
Jul 18, 202527.4827.5727.4827.5727.570.33%288
Jul 17, 202527.6627.6627.3927.4727.47-1.37%1,457
Jul 16, 202527.7127.8627.7127.8627.861.89%4,615
Jul 15, 202527.6327.6327.3127.3427.34-1.83%1,058
Jul 14, 202527.7528.0327.7527.8527.850.06%20,563
Jul 11, 202527.8227.8827.7327.8327.83-0.78%9,113
Jul 10, 202528.0828.0928.0528.0528.050.75%791
Jul 9, 202527.8427.8427.8427.8427.841.46%113
Jul 8, 202527.5527.5527.3727.4427.440.81%514
Jul 7, 202527.5127.5127.0927.2227.22-0.75%4,007
Jul 3, 202527.4327.4327.4327.4327.430.24%17
Jul 2, 202527.0027.3627.0027.3627.361.13%1,376
Jul 1, 202527.0027.1527.0027.0627.061.52%760
Jun 30, 202526.6226.6926.5826.6526.65-0.09%9,780
Jun 27, 202526.8426.8726.6826.6826.68-0.61%1,078
Jun 26, 202526.8426.8426.8426.8426.840.32%64
Jun 25, 202526.7026.7626.6926.7626.76-0.15%1,809
Jun 24, 202526.4326.8026.4326.8026.801.00%209
Jun 23, 202526.4326.5326.4326.5326.530.43%524
Jun 20, 202526.4226.4226.4226.4226.42-1.07%14
Jun 18, 202526.5226.8626.4326.7026.700.20%515
Jun 17, 202526.8926.8926.6526.6526.65-1.52%665
Jun 16, 202527.3027.3027.0627.0627.06-0.14%822
Jun 13, 202527.1027.1027.1027.1027.10-0.61%14
Jun 12, 202527.3227.3227.2527.2727.270.68%6,739
Jun 11, 202527.1427.1627.0827.0827.08-0.06%930
Jun 10, 202527.0927.1027.0927.1027.101.67%2,062
Jun 9, 202526.7726.7726.6526.6526.65-0.18%6,539
Jun 6, 202526.7026.7026.7026.7026.701.22%70
Jun 5, 202526.3826.3826.3826.3826.38-0.19%63
Jun 4, 202526.4326.4326.4326.4326.430.94%53
Jun 3, 202525.8126.4525.8126.1826.180.11%11,967
Jun 2, 202526.0826.1526.0826.1526.150.28%483
May 30, 202525.9026.0825.7826.0826.080.54%7,432
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