Eventide Healthcare & Life Sciences Fund Class A Shares (ETAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.30
+0.22 (0.46%)
Apr 2, 2026, 4:00 PM EST
ETAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.46% |
| Apr 1, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.31% |
| Mar 31, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 6.18% |
| Mar 30, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.38% |
| Mar 27, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -2.93% |
| Mar 26, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.19% |
| Mar 25, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 2.77% |
| Mar 24, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.43% |
| Mar 23, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.01% |
| Mar 20, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -1.76% |
| Mar 19, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.78% |
| Mar 18, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -2.33% |
| Mar 17, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.64% |
| Mar 16, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1.89% |
| Mar 13, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.05% |
| Mar 12, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -3.30% |
| Mar 11, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.15% |
| Mar 10, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.12% |
| Mar 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.77% |
| Mar 6, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.58% |
| Mar 5, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -2.06% |
| Mar 4, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.89% |
| Mar 3, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -1.93% |
| Mar 2, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.05% |
| Feb 27, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.19% |
| Feb 26, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.87% |
| Feb 25, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.22% |
| Feb 24, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 1.20% |
| Feb 23, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.30% |
| Feb 20, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.70% |
| Feb 19, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.56% |
| Feb 18, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.79% |
| Feb 17, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 1.41% |
| Feb 13, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.51% |
| Feb 12, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.73% |
| Feb 11, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.38% |
| Feb 10, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.16% |
| Feb 9, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.29% |
| Feb 6, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.69% |
| Feb 5, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -4.05% |
| Feb 4, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -2.09% |
| Feb 3, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.87% |
| Feb 2, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.90% |
| Jan 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.36% |
| Jan 29, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.70% |
| Jan 28, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -2.17% |
| Jan 27, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.67% |
| Jan 26, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.04% |
| Jan 23, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -2.23% |
| Jan 22, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 1.57% |