Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
31.24
+0.07 (0.22%)
At close: Oct 31, 2025, 4:00 PM EDT
31.24
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:15 PM EDT
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.15 | 31.24 | 31.15 | 31.24 | 31.24 | 0.22% | 764 |
| Oct 30, 2025 | 30.79 | 31.17 | 30.79 | 31.17 | 31.17 | 0.74% | 828 |
| Oct 29, 2025 | 31.18 | 31.18 | 30.94 | 30.94 | 30.94 | -0.84% | 749 |
| Oct 28, 2025 | 31.16 | 31.27 | 31.16 | 31.20 | 31.20 | -0.44% | 883 |
| Oct 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.63% | 150 |
| Oct 24, 2025 | 31.49 | 31.58 | 31.49 | 31.54 | 31.54 | -0.11% | 511 |
| Oct 23, 2025 | 31.36 | 31.58 | 31.36 | 31.57 | 31.57 | 0.23% | 685 |
| Oct 22, 2025 | 31.41 | 31.50 | 31.41 | 31.50 | 31.50 | -0.89% | 718 |
| Oct 21, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.63% | 204 |
| Oct 20, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.78% | 464 |
| Oct 17, 2025 | 31.16 | 31.42 | 31.16 | 31.42 | 31.42 | 0.13% | 1,329 |
| Oct 16, 2025 | 31.52 | 31.71 | 31.34 | 31.38 | 31.38 | -0.76% | 2,393 |
| Oct 15, 2025 | 31.31 | 31.75 | 31.31 | 31.62 | 31.62 | 0.86% | 686 |
| Oct 14, 2025 | 31.25 | 31.36 | 31.25 | 31.35 | 31.35 | 0.05% | 913 |
| Oct 13, 2025 | 31.43 | 31.53 | 31.34 | 31.34 | 31.34 | -0.41% | 1,010 |
| Oct 10, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.21% | 142 |
| Oct 9, 2025 | 31.93 | 32.02 | 31.85 | 31.85 | 31.85 | 0.16% | 2,115 |
| Oct 8, 2025 | 31.87 | 31.90 | 31.80 | 31.80 | 31.80 | 0.58% | 732 |
| Oct 7, 2025 | 31.54 | 31.62 | 31.54 | 31.62 | 31.62 | 0.17% | 140 |
| Oct 6, 2025 | 31.75 | 31.75 | 31.57 | 31.57 | 31.57 | -0.60% | 1,169 |
| Oct 3, 2025 | 31.53 | 31.86 | 31.47 | 31.76 | 31.76 | 0.71% | 1,326 |
| Oct 2, 2025 | 31.47 | 31.57 | 31.35 | 31.53 | 31.53 | -0.13% | 1,821 |
| Oct 1, 2025 | 29.90 | 31.57 | 29.90 | 31.57 | 31.57 | 5.60% | 12,249 |
| Sep 30, 2025 | 29.42 | 29.90 | 29.42 | 29.90 | 29.90 | 2.50% | 614 |
| Sep 29, 2025 | 29.18 | 29.18 | 29.14 | 29.17 | 29.17 | 0.08% | 2,366 |
| Sep 26, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.96% | 148 |
| Sep 25, 2025 | 29.22 | 29.22 | 28.87 | 28.87 | 28.87 | -1.86% | 162 |
| Sep 24, 2025 | 29.36 | 29.41 | 29.36 | 29.41 | 29.41 | -0.08% | 430 |
| Sep 23, 2025 | 29.53 | 29.53 | 29.44 | 29.44 | 29.44 | -0.49% | 123 |
| Sep 22, 2025 | 29.64 | 29.68 | 29.58 | 29.58 | 29.58 | 0.45% | 399 |
| Sep 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.37% | 41 |
| Sep 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.75% | 172 |
| Sep 17, 2025 | 29.59 | 29.59 | 29.34 | 29.34 | 29.34 | 0.04% | 745 |
| Sep 16, 2025 | 29.20 | 29.34 | 29.20 | 29.33 | 29.33 | 0.89% | 1,239 |
| Sep 15, 2025 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | -1.21% | 142 |
| Sep 12, 2025 | 29.59 | 29.59 | 29.42 | 29.42 | 29.42 | -1.34% | 2,432 |
| Sep 11, 2025 | 29.50 | 29.82 | 29.50 | 29.82 | 29.82 | 1.83% | 3,379 |
| Sep 10, 2025 | 29.20 | 29.28 | 29.17 | 29.28 | 29.28 | -0.66% | 540 |
| Sep 9, 2025 | 29.16 | 29.48 | 29.16 | 29.48 | 29.48 | 0.91% | 953 |
| Sep 8, 2025 | 29.09 | 29.27 | 29.09 | 29.21 | 29.21 | -0.53% | 918 |
| Sep 5, 2025 | 29.27 | 29.37 | 29.27 | 29.37 | 29.37 | 0.60% | 379 |
| Sep 4, 2025 | 29.17 | 29.19 | 29.17 | 29.19 | 29.19 | -0.03% | 192 |
| Sep 3, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.61% | 697 |
| Sep 2, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.52% | 37 |
| Aug 29, 2025 | 28.45 | 28.63 | 28.45 | 28.59 | 28.59 | 0.10% | 568 |
| Aug 28, 2025 | 28.55 | 28.56 | 28.55 | 28.56 | 28.56 | -0.52% | 617 |
| Aug 27, 2025 | 28.73 | 28.73 | 28.71 | 28.71 | 28.71 | 0.14% | 508 |
| Aug 26, 2025 | 28.49 | 28.67 | 28.32 | 28.67 | 28.67 | 1.06% | 2,286 |
| Aug 25, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.45% | 104 |
| Aug 22, 2025 | 28.95 | 28.95 | 28.79 | 28.79 | 28.79 | 0.37% | 313 |