Skip to main content
Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
26.85
+0.15 (0.57%)
Jan 24, 2025, 4:00 PM EST - Market closed

MEDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202526.7126.8726.7126.8526.850.57%1,362
Jan 23, 202526.6926.7026.6926.7026.701.66%282
Jan 22, 202526.3226.3526.2626.2626.260.34%756
Jan 21, 202526.1426.1726.1426.1726.171.65%1,980
Jan 17, 202526.1426.1425.7025.7525.75-1.35%572
Jan 16, 202525.9526.1025.9526.1026.100.78%116
Jan 15, 202525.8626.0525.8625.9025.900.46%239
Jan 14, 202525.7525.7825.7525.7825.78-2.53%1,304
Jan 13, 202526.4526.4526.4526.4526.450.84%81
Jan 10, 202526.2626.2626.1826.2326.23-1.06%2,850
Jan 8, 202526.5126.5126.5126.5126.51-0.14%27
Jan 7, 202526.7026.7126.5526.5526.550.67%1,613
Jan 6, 202526.5426.6026.3726.3726.37-0.28%773
Jan 3, 202526.3826.5326.3826.4426.440.54%628
Jan 2, 202526.4226.4226.2526.3026.300.66%546
Dec 31, 202426.1026.1726.1026.1326.130.04%1,651
Dec 30, 202426.4826.4826.0826.1226.12-1.35%676
Dec 27, 202426.6026.6026.4126.4826.48-0.91%981
Dec 26, 202426.6426.7526.6326.7226.720.27%2,371
Dec 24, 202426.6126.6526.5726.6526.65-1.70%1,141
Dec 23, 202426.7727.1126.7627.1126.610.62%3,052
Dec 20, 202426.9827.0926.9426.9426.440.71%1,971
Dec 19, 202426.7226.7626.6626.7526.26-0.03%3,065
Dec 18, 202427.3027.3626.7626.7626.26-2.49%1,819
Dec 17, 202427.4427.4427.4427.4426.940.53%86
Dec 16, 202427.3627.7427.3027.3026.79-0.20%8,424
Dec 13, 202427.2827.3627.2027.3626.85-0.62%6,276
Dec 12, 202427.5327.5327.5327.5327.02-1.56%67
Dec 11, 202427.9627.9627.9627.9627.44-0.58%108
Dec 10, 202428.1928.1928.1228.1227.60-1.37%360
Dec 9, 202428.5928.5928.4228.5227.99-0.24%5,760
Dec 6, 202428.6228.6328.5928.5928.061.40%475
Dec 5, 202428.3428.4528.1928.1927.67-0.65%8,209
Dec 4, 202428.3828.3828.3828.3827.85-0.11%101
Dec 3, 202428.4128.4728.4128.4127.88-0.61%3,312
Dec 2, 202428.4528.5828.4528.5828.050.46%691
Nov 29, 202428.4528.4528.4528.4527.920.21%232
Nov 27, 202428.3928.3928.3928.3927.870.80%65
Nov 26, 202428.1728.1728.1728.1727.650.31%136
Nov 25, 202427.8128.1827.8128.0827.560.97%5,657
Nov 22, 202427.8027.8327.8027.8127.301.62%3,865
Nov 21, 202427.1127.3727.1127.3726.860.42%670
Nov 20, 202427.1627.2527.1627.2526.750.91%583
Nov 19, 202426.9927.0226.9927.0126.510.25%342
Nov 18, 202427.0327.0626.9426.9426.44-0.81%654
Nov 15, 202428.0128.0127.1627.1626.66-3.04%1,634
Nov 14, 202428.0128.0128.0128.0127.49-1.86%237
Nov 13, 202428.8228.8228.5428.5428.01-0.98%552
Nov 12, 202428.9629.0228.8228.8228.29-1.97%653
Nov 11, 202429.7629.7729.4029.4028.86-0.54%3,701
Nov 8, 202429.4229.5629.4229.5629.011.16%10,849
Nov 7, 202429.0529.2729.0529.2228.680.53%6,242
Nov 6, 202429.0729.0729.0729.0728.53-0.62%92
Nov 5, 202429.1429.2529.1429.2528.71-0.22%1,920
Nov 4, 202429.3129.3129.3129.3128.770.14%113
Nov 1, 202429.3429.3429.2529.2728.730.11%626
Oct 31, 202429.3029.3029.2429.2428.70-1.09%360
Oct 30, 202429.2129.6029.2129.5629.01-1.29%2,430
Oct 29, 202429.9730.0329.9429.9529.39-0.81%2,318
Oct 28, 202430.1930.1930.1930.1929.631.17%18
Oct 25, 202430.1430.1529.8429.8429.29-0.80%2,992
Oct 24, 202430.0830.0830.0830.0829.53-0.80%85
Oct 23, 202430.3330.3330.3330.3329.76-0.87%40
Oct 22, 202430.4430.5930.4430.5930.030.33%798
Oct 21, 202430.4930.4930.4930.4929.93-1.15%155
Oct 18, 202430.8430.8630.8430.8530.28-0.09%2,899
Oct 17, 202430.8830.8830.8830.8830.30-0.56%1
Oct 16, 202430.8431.0530.8431.0530.480.66%516
Oct 15, 202430.8830.8830.8430.8530.28-0.35%1,146
Oct 14, 202430.9530.9530.9530.9530.380.47%98
Oct 11, 202430.7230.8130.7230.8130.241.38%209
Oct 10, 202430.3930.3930.3930.3929.83-0.38%20
Oct 9, 202430.2030.5130.2030.5129.940.80%1,911
Oct 8, 202430.2630.2630.2630.2629.700.04%6
Oct 7, 202430.2530.2530.2530.2529.69-0.14%105
Oct 4, 202430.2530.2930.1730.2929.730.50%1,344
Oct 3, 202430.3330.3330.1430.1429.58-1.35%205
Oct 2, 202430.5530.5530.5530.5529.990.14%11
Oct 1, 202430.4330.5130.4330.5129.95-0.16%323
Sep 30, 202430.5630.5630.5630.5630.00-0.11%118
Sep 27, 202430.6030.6030.6030.6030.03-0.13%1
Sep 26, 202430.6930.6930.6430.6430.070.29%157
Sep 25, 202430.6630.6630.5530.5529.98-1.24%385
Sep 24, 202430.9330.9330.9330.9330.36-0.30%7
Sep 23, 202431.0231.0231.0231.0230.45-0.81%253
Sep 20, 202431.2831.2831.2831.2830.70-0.26%275
Sep 19, 202431.5131.5131.3631.3630.780.33%1,091
Sep 18, 202431.2631.2631.2631.2630.680.10%41
Sep 17, 202431.3031.3031.2231.2230.65-0.54%181
Sep 16, 202431.3631.3931.3531.3930.810.28%494
Sep 13, 202431.1831.3131.1431.3130.730.56%693
Sep 12, 202431.1331.1331.1331.1330.550.21%13
Sep 11, 202431.0731.0731.0731.0730.490.05%21
Sep 10, 202431.0531.0531.0531.0530.480.23%12
Sep 9, 202430.9830.9830.9830.9830.410.88%109
Sep 6, 202430.7130.7130.7130.7130.14-0.67%8
Sep 5, 202430.9230.9230.9230.9230.35-1.68%4
Sep 4, 202431.3431.4431.3431.4430.86-0.53%539
Sep 3, 202431.8931.8931.6131.6131.03-0.98%120
Aug 30, 202431.7531.9231.7531.9231.330.02%342