Eventide Healthcare & Life Sciences Fund CLASS C SHARES (ETCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.55
+0.45 (1.66%)
May 16, 2025, 4:00 PM EDT
ETCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.36% |
| May 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.66% |
| May 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.57% |
| May 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.44% |
| May 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.88% |
| May 12, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 3.49% |
| May 9, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.66% |
| May 8, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.23% |
| May 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.22% |
| May 6, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -5.21% |
| May 5, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.81% |
| May 2, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.46% |
| May 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.11% |
| Apr 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.54% |
| Apr 29, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.57% |
| Apr 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.03% |
| Apr 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.04% |
| Apr 24, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.03% |
| Apr 23, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.61% |
| Apr 22, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.39% |
| Apr 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.05% |
| Apr 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.33% |
| Apr 16, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.70% |
| Apr 15, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.16% |
| Apr 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.27% |
| Apr 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 3.93% |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -4.28% |
| Apr 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 7.08% |
| Apr 8, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -3.60% |
| Apr 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.41% |
| Apr 4, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -5.25% |
| Apr 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -3.54% |
| Apr 2, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 2.67% |
| Apr 1, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.47% |
| Mar 31, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -3.14% |
| Mar 28, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.58% |
| Mar 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.28% |
| Mar 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.64% |
| Mar 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.72% |
| Mar 24, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.51% |
| Mar 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.45% |
| Mar 20, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.65% |
| Mar 19, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.67% |
| Mar 18, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.11% |
| Mar 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.33% |
| Mar 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.27% |
| Mar 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.90% |
| Mar 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.26% |
| Mar 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.89% |
| Mar 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -2.74% |