Eventide Healthcare & Life Sciences Fund CLASS I SHARES (ETIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.03
-0.48 (-0.91%)
Apr 24, 2026, 4:00 PM EST
ETIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | - | - |
| Apr 23, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -2.12% |
| Apr 22, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.37% |
| Apr 21, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.09% |
| Apr 20, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.17% |
| Apr 17, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 2.42% |
| Apr 16, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.66% |
| Apr 15, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.30% |
| Apr 14, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 2.08% |
| Apr 13, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 2.24% |
| Apr 10, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -2.40% |
| Apr 9, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.76% |
| Apr 8, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.45% |
| Apr 7, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.76% |
| Apr 6, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 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% |