Eventide Healthcare & Life Sciences Fund Class A Shares (ETAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.49
+0.27 (0.84%)
Jun 18, 2025, 4:00 PM EDT
ETAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.84% |
| Jun 17, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.29% |
| Jun 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.15% |
| Jun 13, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.67% |
| Jun 12, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.21% |
| Jun 11, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.84% |
| Jun 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 2.37% |
| Jun 9, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.03% |
| Jun 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.21% |
| Jun 5, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.20% |
| Jun 4, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.32% |
| Jun 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.06% |
| Jun 2, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 3.57% |
| May 30, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.56% |
| May 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.02% |
| May 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.39% |
| May 27, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.30% |
| May 23, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.13% |
| May 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.56% |
| May 21, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -2.51% |
| May 20, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.74% |
| May 19, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.36% |
| May 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.67% |
| May 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.60% |
| May 14, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.47% |
| May 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.87% |
| May 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 3.50% |
| May 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.64% |
| May 8, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.22% |
| May 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.20% |
| May 6, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -5.20% |
| May 5, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.80% |
| May 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.45% |
| May 1, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.10% |
| Apr 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.55% |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.59% |
| Apr 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.04% |
| 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% |