Horizon Kinetics Medical ETF (MEDX)

NASDAQ: MEDX · Real-Time Price · USD

37.76

+0.21 (0.57%)

At close: Nov 6, 2026, 4:00 PM EST

37.79

+0.03 (0.07%)

After-hours: Nov 6, 2026, 4:15 PM EST

MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.25	37.76	37.25	37.77	37.77	0.57%	1,499
Nov 5, 2026	38.06	38.06	37.44	37.55	37.55	-2.59%	910
Nov 4, 2026	38.05	38.61	38.05	38.55	38.55	1.91%	658
Nov 3, 2026	38.07	38.19	37.83	37.83	37.83	-0.64%	4,433
Nov 2, 2026	38.07	38.07	38.07	38.07	38.07	-0.47%	321
Oct 30, 2026	38.46	38.46	38.25	38.25	38.25	1.19%	409
Oct 29, 2026	37.78	38.42	37.70	37.80	37.80	1.79%	2,366
Oct 28, 2026	36.75	37.13	36.75	37.13	37.13	0.68%	491
Oct 27, 2026	36.77	36.88	36.77	36.88	36.88	0.60%	119
Oct 26, 2026	36.82	36.82	36.52	36.66	36.66	0.36%	727
Oct 23, 2026	36.53	36.53	36.53	36.53	36.53	-1.48%	49
Oct 22, 2026	37.12	37.20	37.03	37.08	37.08	1.49%	811
Oct 21, 2026	36.54	36.54	36.54	36.54	36.54	-0.57%	146
Oct 20, 2026	36.64	36.81	36.64	36.75	36.74	2.35%	472
Oct 19, 2026	35.96	35.96	35.90	35.90	35.90	-0.27%	168
Oct 16, 2026	36.00	36.00	36.00	36.00	36.00	-0.18%	57
Oct 15, 2026	36.07	36.07	36.07	36.07	36.07	1.95%	36
Oct 14, 2026	35.34	35.38	35.34	35.38	35.38	2.19%	207
Oct 13, 2026	34.68	34.68	34.62	34.62	34.62	-1.81%	236
Oct 12, 2026	35.17	35.25	35.17	35.25	35.25	-0.11%	782
Oct 9, 2026	35.23	35.29	35.23	35.29	35.29	1.71%	148
Oct 8, 2026	34.34	34.70	34.34	34.70	34.70	-0.83%	274
Oct 7, 2026	34.99	34.99	34.99	34.99	34.99	0.76%	116
Oct 6, 2026	34.73	34.73	34.73	34.73	34.73	0.43%	166
Oct 5, 2026	34.63	34.71	34.58	34.58	34.58	-0.23%	1,063
Oct 2, 2026	34.66	34.66	34.66	34.66	34.66	-0.30%	188
Oct 1, 2026	34.80	34.80	34.76	34.76	34.76	-1.47%	116
Sep 30, 2026	35.73	35.73	35.28	35.28	35.28	-1.01%	893
Sep 29, 2026	35.64	35.64	35.64	35.64	35.64	-0.18%	119
Sep 28, 2026	35.60	35.70	35.60	35.70	35.70	0.12%	430
Sep 25, 2026	35.66	35.66	35.66	35.66	35.66	0.33%	62
Sep 24, 2026	35.25	35.79	35.25	35.55	35.55	0.42%	901
Sep 23, 2026	35.40	35.40	35.40	35.40	35.40	-1.24%	43
Sep 22, 2026	35.99	35.99	35.84	35.84	35.84	0.69%	752
Sep 21, 2026	35.52	35.65	35.52	35.60	35.60	1.02%	1,068
Sep 18, 2026	35.25	35.25	35.24	35.24	35.24	-0.70%	732
Sep 17, 2026	35.33	35.49	35.33	35.49	35.49	1.42%	361
Sep 16, 2026	35.11	35.11	34.99	34.99	34.99	0.09%	428
Sep 15, 2026	34.99	35.04	34.96	34.96	34.96	-0.94%	588
Sep 14, 2026	35.30	35.30	35.29	35.29	35.29	0.95%	227
Sep 11, 2026	35.10	35.10	34.96	34.96	34.96	-0.29%	1,892
Sep 10, 2026	35.06	35.06	35.06	35.06	35.06	-0.51%	66
Sep 9, 2026	35.47	35.47	35.16	35.24	35.24	-0.51%	3,977
Sep 8, 2026	35.60	35.60	35.33	35.42	35.42	-3.46%	4,811
Sep 4, 2026	36.83	36.83	36.52	36.69	36.69	-1.06%	2,164
Sep 3, 2026	37.08	37.08	37.02	37.08	37.08	-0.25%	1,919
Sep 2, 2026	37.49	37.49	37.11	37.18	37.18	1.15%	1,299
Sep 1, 2026	36.63	36.76	36.63	36.75	36.75	0.93%	4,442
Aug 31, 2026	36.42	36.42	36.40	36.42	36.42	-0.38%	1,618
Aug 28, 2026	36.72	36.72	36.42	36.56	36.56	-0.90%	2,108