Eventide Healthcare & Life Sciences Fund Class A Shares (ETAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.26
-0.87 (-1.50%)
Jul 9, 2026, 8:05 AM EST
ETAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | - | - |
| Jul 8, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -1.50% |
| Jul 7, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 2.22% |
| Jul 6, 2026 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.30% |
| Jul 2, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 1.88% |
| Jul 1, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.74% |
| Jun 30, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0.20% |
| Jun 29, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.51% |
| Jun 26, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 2.27% |
| Jun 25, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 2.22% |
| Jun 24, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.90% |
| Jun 23, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.42% |
| Jun 22, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 4.22% |
| Jun 18, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.26% |
| Jun 17, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.57% |
| Jun 16, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.68% |
| Jun 15, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.00% |
| Jun 12, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.20% |
| Jun 11, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 2.69% |
| Jun 10, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.70% |
| Jun 9, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 2.14% |
| Jun 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.69% |
| Jun 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -2.82% |
| Jun 4, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.81% |
| Jun 3, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.01% |
| Jun 2, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -5.64% |
| Jun 1, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -2.20% |
| May 29, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.22% |
| May 28, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.28% |
| May 27, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.20% |
| May 26, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.87% |
| May 22, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.04% |
| May 21, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.61% |
| May 20, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 3.48% |
| May 19, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| May 18, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -3.38% |
| May 15, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -3.10% |
| May 14, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.80% |
| May 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.75% |
| May 12, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.30% |
| May 11, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.18% |
| May 8, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.80% |
| May 7, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -2.87% |
| May 6, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 1.34% |
| May 5, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.80% |
| May 4, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 1.75% |
| May 1, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.02% |
| Apr 30, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 3.51% |
| Apr 29, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -1.36% |
| Apr 28, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.44% |