Horizon Kinetics Medical ETF (MEDX)

NASDAQ: MEDX · Real-Time Price · USD

34.92

-0.12 (-0.34%)

At close: Jul 31, 2026, 4:00 PM EDT

34.91

-0.01 (-0.03%)

After-hours: Jul 31, 2026, 4:15 PM EDT

MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.91	34.92	34.91	34.92	34.92	-0.35%	4,353
Jul 30, 2026	34.98	35.04	34.93	35.04	35.04	-2.12%	6,620
Jul 29, 2026	36.04	36.04	35.59	35.80	35.80	-0.63%	11,617
Jul 28, 2026	36.03	36.03	36.03	36.03	36.03	1.26%	149
Jul 27, 2026	35.58	35.58	35.58	35.58	35.58	0.25%	89
Jul 24, 2026	35.49	35.49	35.49	35.49	35.49	0.34%	168
Jul 23, 2026	35.37	35.37	35.33	35.37	35.37	1.07%	527
Jul 22, 2026	35.03	35.03	35.00	35.00	35.00	-0.49%	471
Jul 21, 2026	35.10	35.17	35.04	35.17	35.17	1.22%	4,412
Jul 20, 2026	35.01	35.01	34.75	34.75	34.74	-1.74%	428
Jul 17, 2026	35.21	35.36	35.21	35.36	35.36	-0.05%	699
Jul 16, 2026	35.32	35.38	35.28	35.38	35.38	1.12%	4,812
Jul 15, 2026	34.83	34.99	34.83	34.99	34.99	0.28%	16,181
Jul 14, 2026	35.40	35.40	34.80	34.89	34.89	-1.74%	2,723
Jul 13, 2026	35.33	35.50	35.33	35.50	35.50	-0.53%	13,111
Jul 10, 2026	36.26	36.26	35.69	35.69	35.69	-1.87%	224
Jul 9, 2026	36.46	36.46	36.37	36.37	36.37	-2.29%	454
Jul 8, 2026	37.38	37.42	37.18	37.23	37.22	-1.24%	7,928
Jul 7, 2026	37.68	37.79	37.68	37.69	37.69	1.24%	308
Jul 6, 2026	37.07	37.23	37.07	37.23	37.23	-0.84%	2,864
Jul 2, 2026	36.74	37.55	36.74	37.55	37.55	3.19%	1,027
Jul 1, 2026	36.39	36.39	36.39	36.39	36.39	-0.89%	14
Jun 30, 2026	37.26	37.26	36.71	36.71	36.71	-0.95%	806
Jun 29, 2026	37.07	37.07	37.07	37.07	37.07	0.67%	172
Jun 26, 2026	36.82	36.82	36.82	36.82	36.82	3.33%	191
Jun 25, 2026	35.81	35.88	35.63	35.63	35.63	1.39%	1,267
Jun 24, 2026	35.15	35.15	35.15	35.15	35.15	0.87%	94
Jun 23, 2026	34.70	34.84	34.70	34.84	34.84	1.32%	7,075
Jun 22, 2026	33.93	34.49	33.93	34.39	34.39	1.52%	4,535
Jun 18, 2026	33.90	33.90	33.88	33.88	33.88	-1.02%	228
Jun 17, 2026	34.32	34.36	34.23	34.23	34.23	0.11%	917
Jun 16, 2026	34.10	34.19	33.96	34.19	34.19	-0.41%	789
Jun 15, 2026	34.30	34.33	34.17	34.33	34.33	-0.45%	382
Jun 12, 2026	34.61	34.67	34.49	34.49	34.49	-0.71%	1,215
Jun 11, 2026	34.74	34.74	34.74	34.74	34.73	1.69%	50
Jun 10, 2026	34.16	34.16	34.16	34.16	34.16	-0.85%	167
Jun 9, 2026	34.26	34.46	34.26	34.45	34.45	0.79%	941
Jun 8, 2026	34.33	34.40	34.10	34.18	34.18	-0.86%	12,497
Jun 5, 2026	34.54	34.54	34.48	34.48	34.48	-0.05%	389
Jun 4, 2026	33.96	34.50	33.96	34.50	34.50	3.04%	1,154
Jun 3, 2026	33.25	33.48	33.25	33.48	33.48	0.92%	538
Jun 2, 2026	33.41	33.43	33.04	33.17	33.17	-1.28%	1,146
Jun 1, 2026	34.19	34.19	33.54	33.60	33.60	-2.04%	1,482
May 29, 2026	34.35	34.35	34.30	34.30	34.30	-0.18%	922
May 28, 2026	34.14	34.36	34.13	34.36	34.36	1.24%	1,449
May 27, 2026	33.95	33.95	33.95	33.95	33.94	0.97%	132
May 26, 2026	33.60	33.62	33.59	33.62	33.62	-0.28%	3,483
May 22, 2026	33.66	33.71	33.61	33.71	33.71	0.76%	4,928
May 21, 2026	33.46	33.46	33.46	33.46	33.46	1.39%	52
May 20, 2026	33.00	33.00	33.00	33.00	33.00	0.49%	84