Eventide Dividend Growth Fund Class A (ETADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.73
-0.36 (-1.89%)
May 22, 2025, 8:05 AM EDT
ETADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | - | - |
| May 21, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.89% |
| May 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.37% |
| May 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| May 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.00% |
| May 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.12% |
| May 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.64% |
| May 13, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.37% |
| May 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.34% |
| May 9, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| May 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.44% |
| May 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.55% |
| May 6, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% |
| May 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.05% |
| May 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.84% |
| May 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% |
| Apr 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| Apr 29, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% |
| Apr 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.45% |
| Apr 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| Apr 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.71% |
| Apr 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.69% |
| Apr 22, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.77% |
| Apr 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.70% |
| Apr 17, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.69% |
| Apr 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.43% |
| Apr 15, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.17% |
| Apr 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% |
| Apr 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.58% |
| Apr 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.74% |
| Apr 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 7.47% |
| Apr 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.69% |
| Apr 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.78% |
| Apr 4, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -5.10% |
| Apr 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -5.06% |
| Apr 2, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.14% |
| Apr 1, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.49% |
| Mar 31, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.66% |
| Mar 28, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.47% |
| Mar 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.41 | -0.75% |
| Mar 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.55 | -0.80% |
| Mar 25, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.70 | -0.16% |
| Mar 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.73 | 1.96% |
| Mar 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.37 | -0.76% |
| Mar 20, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.51 | -0.11% |
| Mar 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.53 | 0.82% |
| Mar 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.38 | -0.54% |
| Mar 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | 1.26% |
| Mar 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.25 | 2.12% |
| Mar 13, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | -1.11% |