Eventide Dividend Growth Fund Class N (ETNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.18
-0.03 (-0.15%)
Apr 2, 2026, 4:00 PM EST
ETNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | - | - |
| Apr 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.75% |
| Mar 31, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2.50% |
| Mar 30, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.36% |
| Mar 27, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.82 | -0.45% |
| Mar 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.91 | -1.92% |
| Mar 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.30 | 0.49% |
| Mar 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.20 | 1.10% |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | 2.04% |
| Mar 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.58 | -2.05% |
| Mar 19, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.99 | 0.55% |
| Mar 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.88 | -0.65% |
| Mar 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.01 | 0.70% |
| Mar 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.87 | 1.07% |
| Mar 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.66 | 0.41% |
| Mar 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.58 | -2.20% |
| Mar 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.02 | -0.10% |
| Mar 10, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.04 | -0.30% |
| Mar 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.10 | 1.05% |
| Mar 6, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.89 | -2.69% |
| Mar 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.44 | -1.59% |
| Mar 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.77 | 0.29% |
| Mar 3, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.71 | -2.08% |
| Mar 2, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.15 | 0.14% |
| Feb 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.12 | -0.33% |
| Feb 26, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.19 | 0.38% |
| Feb 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.11 | 0.43% |
| Feb 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.02 | 1.15% |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -0.95% |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | 0.91% |
| Feb 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.79 | 0.34% |
| Feb 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.72 | 0.44% |
| Feb 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.63 | 0.34% |
| Feb 13, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.56 | 1.28% |
| Feb 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.30 | -1.26% |
| Feb 11, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.56 | 0.83% |
| Feb 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.39 | -0.20% |
| Feb 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.43 | 0.10% |
| Feb 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.41 | 2.56% |
| Feb 5, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.90 | -0.90% |
| Feb 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.08 | 0.25% |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.03 | - |
| Feb 2, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.03 | 0.65% |
| Jan 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.90 | -1.29% |
| Jan 29, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.16 | 0.45% |
| Jan 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.07 | 0.35% |
| Jan 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.00 | 0.35% |
| Jan 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.93 | 0.45% |
| Jan 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.84 | -0.60% |
| Jan 22, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.96 | -0.60% |