Eventide Dividend Growth Fund Class A (ETADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
-0.03 (-0.15%)
Apr 2, 2026, 4:00 PM EST
ETADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | - | - |
| Apr 1, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.75% |
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.50% |
| Mar 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.36% |
| Mar 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.84 | -0.45% |
| Mar 26, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | -1.92% |
| Mar 25, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.31 | 0.49% |
| Mar 24, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.21 | 1.15% |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | 1.99% |
| Mar 20, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.60 | -2.05% |
| Mar 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.00 | 0.55% |
| Mar 18, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.90 | -0.65% |
| Mar 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.02 | 0.70% |
| Mar 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.89 | 1.07% |
| Mar 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | 0.46% |
| Mar 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.59 | -2.24% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.03 | -0.10% |
| Mar 10, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.05 | -0.30% |
| Mar 9, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.11 | 1.05% |
| Mar 6, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | -2.69% |
| Mar 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.45 | -1.59% |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | 0.29% |
| Mar 3, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.72 | -2.08% |
| Mar 2, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.16 | 0.14% |
| Feb 27, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | -0.33% |
| Feb 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.20 | 0.43% |
| Feb 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.11 | 0.38% |
| Feb 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.03 | 1.15% |
| Feb 23, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.79 | -0.95% |
| Feb 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.99 | 0.96% |
| Feb 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.79 | 0.29% |
| Feb 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | 0.44% |
| Feb 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.64 | 0.34% |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.57 | 1.28% |
| Feb 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.31 | -1.26% |
| Feb 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.57 | 0.83% |
| Feb 10, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.40 | -0.20% |
| Feb 9, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.44 | 0.10% |
| Feb 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.42 | 2.56% |
| Feb 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | -0.90% |
| Feb 4, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.09 | 0.25% |
| Feb 3, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.04 | - |
| Feb 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.04 | 0.65% |
| Jan 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | -1.29% |
| Jan 29, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.17 | 0.45% |
| Jan 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.08 | 0.35% |
| Jan 27, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.01 | 0.35% |
| Jan 26, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.95 | 0.50% |
| Jan 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.85 | -0.65% |
| Jan 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | -0.60% |