Eventide Healthcare & Life Sciences Fund CLASS N SHARES (ETNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.72
+0.22 (0.45%)
Apr 2, 2026, 4:00 PM EST
ETNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.45% |
| Apr 1, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.31% |
| Mar 31, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 6.17% |
| Mar 30, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.35% |
| Mar 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -2.95% |
| Mar 26, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.19% |
| Mar 25, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 2.79% |
| Mar 24, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.44% |
| Mar 23, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.00% |
| Mar 20, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.77% |
| Mar 19, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.77% |
| Mar 18, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -2.31% |
| Mar 17, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.63% |
| Mar 16, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.89% |
| Mar 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.04% |
| Mar 12, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -3.31% |
| Mar 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.14% |
| Mar 10, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.11% |
| Mar 9, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.79% |
| Mar 6, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.60% |
| Mar 5, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -2.06% |
| Mar 4, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.89% |
| Mar 3, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -1.92% |
| Mar 2, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -1.08% |
| Feb 27, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -1.16% |
| Feb 26, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.88% |
| Feb 25, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.22% |
| Feb 24, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1.21% |
| Feb 23, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.30% |
| Feb 20, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.69% |
| Feb 19, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.54% |
| Feb 18, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.78% |
| Feb 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.44% |
| Feb 13, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.52% |
| Feb 12, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.72% |
| Feb 11, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.38% |
| Feb 10, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1.17% |
| Feb 9, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.26% |
| Feb 6, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 2.70% |
| Feb 5, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -4.05% |
| Feb 4, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.09% |
| Feb 3, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.87% |
| Feb 2, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 1.93% |
| Jan 30, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -1.37% |
| Jan 29, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.70% |
| Jan 28, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -2.15% |
| Jan 27, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.65% |
| Jan 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.02% |
| Jan 23, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -2.25% |
| Jan 22, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.58% |