Eventide Healthcare & Life Sciences Fund CLASS I SHARES (ETIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.47
+0.52 (1.68%)
May 19, 2025, 8:05 AM EDT
ETIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | - | - |
| May 16, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.68% |
| May 15, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.58% |
| May 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.46% |
| May 13, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.87% |
| May 12, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 3.48% |
| May 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.62% |
| May 8, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.24% |
| May 7, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.20% |
| May 6, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -5.22% |
| May 5, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.80% |
| May 2, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.47% |
| May 1, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.09% |
| Apr 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.57% |
| Apr 29, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.57% |
| Apr 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.03% |
| Apr 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.06% |
| Apr 24, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.01% |
| Apr 23, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.61% |
| Apr 22, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.40% |
| Apr 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.05% |
| Apr 17, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.38% |
| Apr 16, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.75% |
| Apr 15, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.14% |
| Apr 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 2.30% |
| Apr 11, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 3.92% |
| Apr 10, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -4.24% |
| Apr 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 7.06% |
| Apr 8, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.58% |
| Apr 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.43% |
| Apr 4, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -5.24% |
| Apr 3, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -3.52% |
| Apr 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.68% |
| Apr 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -3.49% |
| Mar 31, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -3.13% |
| Mar 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.57% |
| Mar 27, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.31% |
| Mar 26, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.68% |
| Mar 25, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -1.69% |
| Mar 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.50% |
| Mar 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.45% |
| Mar 20, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.66% |
| Mar 19, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.68% |
| Mar 18, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -2.09% |
| Mar 17, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 2.32% |
| Mar 14, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.30% |
| Mar 13, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.91% |
| Mar 12, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.26% |
| Mar 11, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 1.88% |
| Mar 10, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -2.74% |