Eventide Healthcare & Life Sciences Fund CLASS I SHARES (ETIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.06
+0.23 (0.46%)
Apr 2, 2026, 4:00 PM EST
ETIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.46% |
| Apr 1, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.32% |
| Mar 31, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 6.18% |
| Mar 30, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.36% |
| Mar 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.96% |
| Mar 26, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.19% |
| Mar 25, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 2.78% |
| Mar 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.42% |
| Mar 23, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.99% |
| Mar 20, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -1.76% |
| Mar 19, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.77% |
| Mar 18, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.31% |
| Mar 17, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.64% |
| Mar 16, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.88% |
| Mar 13, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.04% |
| Mar 12, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -3.31% |
| Mar 11, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.15% |
| Mar 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.12% |
| Mar 9, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.77% |
| Mar 6, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.58% |
| Mar 5, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -2.06% |
| Mar 4, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.90% |
| Mar 3, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.92% |
| Mar 2, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -1.07% |
| Feb 27, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -1.17% |
| Feb 26, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.88% |
| Feb 25, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.21% |
| Feb 24, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.22% |
| Feb 23, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.29% |
| Feb 20, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.69% |
| Feb 19, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.56% |
| Feb 18, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.78% |
| Feb 17, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.42% |
| Feb 13, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.51% |
| Feb 12, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.72% |
| Feb 11, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.39% |
| Feb 10, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.16% |
| Feb 9, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.30% |
| Feb 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2.69% |
| Feb 5, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -4.04% |
| Feb 4, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -2.11% |
| Feb 3, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.88% |
| Feb 2, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.92% |
| Jan 30, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -1.35% |
| Jan 29, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.70% |
| Jan 28, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -2.17% |
| Jan 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.67% |
| Jan 26, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.04% |
| Jan 23, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -2.23% |
| Jan 22, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.58% |