Eventide Gilead Class N (ETGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.32
-0.77 (-1.45%)
Jun 16, 2025, 8:05 AM EDT
ETGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.71% |
| Jun 13, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.45% |
| Jun 12, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.08% |
| Jun 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.24% |
| Jun 10, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.51% |
| Jun 9, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.25% |
| Jun 6, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.76% |
| Jun 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.80% |
| Jun 4, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.12% |
| Jun 3, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 1.22% |
| Jun 2, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.54% |
| May 30, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.79% |
| May 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.28% |
| May 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -1.16% |
| May 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.46% |
| May 23, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.10% |
| May 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| May 21, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -2.28% |
| May 20, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.29% |
| May 19, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.20% |
| May 16, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.89% |
| May 15, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.62% |
| May 14, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.73% |
| May 13, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.32% |
| May 12, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 3.85% |
| May 9, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.18% |
| May 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.23% |
| May 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.69% |
| May 6, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.30% |
| May 5, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.27% |
| May 2, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 2.19% |
| May 1, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.59% |
| Apr 30, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% |
| Apr 29, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.05% |
| Apr 28, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.58% |
| Apr 25, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.35% |
| Apr 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 2.99% |
| Apr 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.72% |
| Apr 22, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 2.53% |
| Apr 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.45% |
| Apr 17, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.57% |
| Apr 16, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.24% |
| Apr 15, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.32% |
| Apr 14, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.19% |
| Apr 11, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 2.34% |
| Apr 10, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -3.85% |
| Apr 9, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 9.54% |
| Apr 8, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.05% |
| Apr 7, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.19% |
| Apr 4, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -5.66% |