Eventide Healthcare & Life Sciences Fund CLASS I SHARES (ETIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.33
-0.43 (-1.27%)
Jun 18, 2025, 8:05 AM EDT
ETIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | - | - |
| Jun 17, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -1.27% |
| Jun 16, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.15% |
| Jun 13, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.68% |
| Jun 12, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.21% |
| Jun 11, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.84% |
| Jun 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% |
| Jun 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.03% |
| Jun 6, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.20% |
| Jun 5, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.22% |
| Jun 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.31% |
| Jun 3, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.06% |
| Jun 2, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 3.58% |
| May 30, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.57% |
| May 29, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.98% |
| May 28, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.38% |
| May 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% |
| May 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.16% |
| May 22, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.54% |
| May 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.52% |
| May 20, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.74% |
| May 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.35% |
| 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% |