Horizon Kinetics Medical ETF (MEDX)

NASDAQ: MEDX · Real-Time Price · USD

Compare

33.43

-0.12 (-0.35%)

At close: Jan 13, 2026, 4:00 PM EST

33.49

+0.06 (0.19%)

After-hours: Jan 13, 2026, 7:52 PM EST

MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	33.68	33.68	33.43	33.43	33.43	-0.35%	436
Jan 12, 2026	33.40	33.63	33.40	33.55	33.55	0.29%	752
Jan 9, 2026	33.45	33.45	33.45	33.45	33.45	-0.82%	18
Jan 8, 2026	34.05	34.05	33.73	33.73	33.72	-1.64%	447
Jan 7, 2026	33.90	34.29	33.90	34.29	34.29	2.31%	1,356
Jan 6, 2026	33.50	33.51	33.43	33.51	33.51	2.63%	1,313
Jan 5, 2026	32.58	32.66	32.57	32.66	32.65	-1.61%	1,045
Jan 2, 2026	33.25	33.25	33.19	33.19	33.19	-0.04%	901
Dec 31, 2025	32.93	33.33	32.93	33.20	33.20	-0.24%	660
Dec 30, 2025	33.28	33.28	33.28	33.28	33.28	-0.35%	70
Dec 29, 2025	33.16	33.41	33.16	33.40	33.40	-0.27%	1,708
Dec 26, 2025	33.41	33.49	33.41	33.49	33.49	-0.15%	609
Dec 24, 2025	33.49	33.54	33.28	33.54	33.54	0.59%	2,419
Dec 23, 2025	33.42	33.42	33.34	33.34	33.34	-1.52%	218
Dec 22, 2025	33.74	33.86	33.72	33.86	33.45	0.84%	1,084
Dec 19, 2025	33.64	33.64	33.53	33.58	33.17	0.59%	597
Dec 18, 2025	33.60	33.63	33.38	33.38	32.98	0.15%	787
Dec 17, 2025	33.45	33.49	33.33	33.33	32.93	-0.52%	1,379
Dec 16, 2025	33.64	33.64	33.25	33.51	33.10	-0.93%	1,186
Dec 15, 2025	33.69	33.82	33.69	33.82	33.41	1.55%	345
Dec 12, 2025	33.22	33.31	33.19	33.31	32.90	0.12%	515
Dec 11, 2025	33.27	33.27	33.27	33.27	32.86	0.56%	122
Dec 10, 2025	33.08	33.08	33.08	33.08	32.68	0.94%	72
Dec 9, 2025	33.16	33.16	32.77	32.77	32.37	-1.33%	256
Dec 8, 2025	33.43	33.43	33.21	33.21	32.81	-0.85%	1,036
Dec 5, 2025	33.44	33.52	33.42	33.50	33.09	-0.64%	843
Dec 4, 2025	33.93	33.93	33.71	33.71	33.31	-0.49%	356
Dec 3, 2025	33.74	33.88	33.74	33.88	33.47	1.54%	795
Dec 2, 2025	33.45	33.51	33.37	33.37	32.96	-0.08%	2,405
Dec 1, 2025	33.39	33.57	33.39	33.39	32.99	-1.60%	726
Nov 28, 2025	33.93	33.93	33.93	33.93	33.52	-0.47%	172
Nov 26, 2025	34.05	34.10	34.05	34.10	33.68	0.38%	200
Nov 25, 2025	33.97	33.97	33.97	33.97	33.56	2.29%	84
Nov 24, 2025	33.21	33.21	33.21	33.21	32.81	0.70%	52
Nov 21, 2025	32.72	33.13	32.68	32.98	32.58	1.55%	2,497
Nov 20, 2025	32.47	32.47	32.47	32.47	32.08	-0.98%	501
Nov 19, 2025	33.10	33.10	32.69	32.80	32.40	-0.63%	1,158
Nov 18, 2025	33.01	33.01	33.01	33.01	32.61	0.59%	39
Nov 17, 2025	32.59	33.15	32.59	32.81	32.42	0.73%	4,208
Nov 14, 2025	32.57	32.57	32.57	32.57	32.18	-0.25%	85
Nov 13, 2025	32.98	33.03	32.61	32.66	32.26	-0.39%	1,333
Nov 12, 2025	32.66	32.78	32.66	32.78	32.39	0.68%	270
Nov 11, 2025	32.34	32.56	32.34	32.56	32.17	2.55%	368
Nov 10, 2025	31.67	31.84	31.67	31.75	31.37	1.03%	731
Nov 7, 2025	31.43	31.43	31.43	31.43	31.05	-0.69%	121
Nov 6, 2025	31.64	31.64	31.64	31.64	31.26	0.63%	95
Nov 5, 2025	31.59	31.68	31.43	31.45	31.07	1.34%	616
Nov 4, 2025	31.03	31.03	31.03	31.03	30.66	-0.39%	46
Nov 3, 2025	31.15	31.15	31.15	31.15	30.77	-0.27%	366
Oct 31, 2025	31.15	31.24	31.15	31.24	30.86	0.22%	764