Eventide Healthcare & Life Sciences Fund Class A Shares (ETAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.94
+0.01 (0.03%)
Apr 25, 2025, 4:43 PM EDT
ETAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.03% |
| Apr 24, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.05% |
| Apr 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.59% |
| Apr 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.41% |
| Apr 21, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.05% |
| Apr 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.35% |
| Apr 16, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.74% |
| Apr 15, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.14% |
| Apr 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2.31% |
| Apr 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3.90% |
| Apr 10, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -4.24% |
| Apr 9, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 7.07% |
| Apr 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.59% |
| Apr 7, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.41% |
| Apr 4, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -5.24% |
| Apr 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.54% |
| Apr 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.70% |
| Apr 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -3.51% |
| Mar 31, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -3.14% |
| Mar 28, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.56% |
| Mar 27, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.32% |
| Mar 26, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -2.68% |
| Mar 25, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.71% |
| Mar 24, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.52% |
| Mar 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.44% |
| Mar 20, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.65% |
| Mar 19, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.67% |
| Mar 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.10% |
| Mar 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.34% |
| Mar 14, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.28% |
| Mar 13, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.91% |
| Mar 12, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.27% |
| Mar 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.88% |
| Mar 10, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -2.74% |
| Mar 7, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.87% |
| Mar 6, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.77% |
| Mar 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.65% |
| Mar 4, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.22% |
| Mar 3, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -3.23% |
| Feb 28, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 2.16% |
| Feb 27, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.25% |
| Feb 26, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.09% |
| Feb 25, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -2.49% |
| Feb 24, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.58% |
| Feb 21, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.04% |
| Feb 20, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.03% |
| Feb 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.11% |
| Feb 18, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Feb 14, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.18% |
| Feb 13, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.23% |