Eventide Healthcare & Life Sciences Fund Class A Shares (ETAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.46
0.00 (0.00%)
May 19, 2026, 4:00 PM EST
ETAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% |
| Apr 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.91% |
| Apr 23, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -2.13% |
| Apr 22, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.37% |
| Apr 21, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -1.09% |
| Apr 20, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.17% |
| Apr 17, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 2.43% |
| Apr 16, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.66% |
| Apr 15, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.31% |
| Apr 14, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 2.07% |
| Apr 13, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 2.24% |
| Apr 10, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -2.41% |
| Apr 9, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.76% |
| Apr 8, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 1.44% |
| Apr 7, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.77% |
| Apr 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 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% |