Eventide Gilead Class N (ETGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.51
-0.15 (-0.27%)
Jul 11, 2025, 8:05 AM EDT
ETGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 10, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.27% |
| Jul 9, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 2.34% |
| Jul 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.48% |
| Jul 7, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.59% |
| Jul 3, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.33% |
| Jul 2, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.06% |
| Jul 1, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.46% |
| Jun 30, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.46% |
| Jun 27, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.75% |
| Jun 26, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.47% |
| Jun 25, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -1.36% |
| Jun 24, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.70% |
| Jun 23, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.01% |
| Jun 20, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.19% |
| Jun 18, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.17% |
| Jun 17, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.46% |
| 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% |