Eventide Healthcare & Life Sciences Fund CLASS N SHARES (ETNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.95
+0.50 (1.37%)
Oct 18, 2024, 8:00 PM EDT
ETNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.37% |
| Oct 17, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.90% |
| Oct 16, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 2.25% |
| Oct 15, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.62% |
| Oct 14, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.28% |
| Oct 11, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.86% |
| Oct 10, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.03% |
| Oct 9, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.25% |
| Oct 8, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.17% |
| Oct 7, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.11% |
| Oct 4, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.63% |
| Oct 3, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -1.28% |
| Oct 2, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.11% |
| Oct 1, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.24% |
| Sep 30, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.59% |
| Sep 27, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.85% |
| Sep 26, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.20% |
| Sep 25, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.26% |
| Sep 24, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.22% |
| Sep 23, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -2.86% |
| Sep 20, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.46% |
| Sep 19, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.76% |
| Sep 18, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.06% |
| Sep 17, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.63% |
| Sep 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.30% |
| Sep 13, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.92% |
| Sep 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.47% |
| Sep 11, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.48% |
| Sep 10, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.59% |
| Sep 9, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.85% |
| Sep 6, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -1.40% |
| Sep 5, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.45% |
| Sep 4, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.82% |
| Sep 3, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -2.58% |
| Aug 30, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.64% |
| Aug 29, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.25% |
| Aug 28, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.44% |
| Aug 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.30% |
| Aug 26, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.19% |
| Aug 23, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.45% |
| Aug 22, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.35% |
| Aug 21, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.14% |
| Aug 20, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.42% |
| Aug 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 2.45% |
| Aug 16, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.26% |
| Aug 15, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.79% |
| Aug 14, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.09% |
| Aug 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% |
| Aug 12, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.84% |
| Aug 9, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.32% |
| Aug 8, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.14% |
| Aug 7, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.98% |
| Aug 6, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.87% |
| Aug 5, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -3.46% |
| Aug 2, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -2.78% |
| Aug 1, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.53% |
| Jul 31, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Jul 30, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.55% |
| Jul 29, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.38% |
| Jul 26, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.93% |
| Jul 25, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 2.04% |
| Jul 24, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.86% |
| Jul 23, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.23% |
| Jul 22, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.92% |
| Jul 19, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.29% |
| Jul 18, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -2.65% |
| Jul 17, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -2.90% |
| Jul 16, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.44% |
| Jul 15, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.59% |
| Jul 12, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.33% |
| Jul 11, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 3.70% |
| Jul 10, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.29% |
| Jul 9, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.28% |
| Jul 8, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.79% |
| Jul 5, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.57% |
| Jul 3, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.12% |
| Jul 2, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -3.05% |
| Jul 1, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.39% |
| Jun 28, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.39% |
| Jun 27, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.38% |
| Jun 26, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.00% |
| Jun 25, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.08% |
| Jun 24, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.03% |
| Jun 21, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 1.72% |
| Jun 20, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.87% |
| Jun 18, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -2.27% |
| Jun 17, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -1.29% |
| Jun 14, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -1.76% |
| Jun 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.21% |
| Jun 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.31% |
| Jun 11, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.50% |
| Jun 10, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.99% |
| Jun 7, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.51% |
| Jun 6, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.44% |
| Jun 5, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 2.18% |
| Jun 4, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.42% |
| Jun 3, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.48% |
| May 31, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.18% |
| May 30, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.97% |
| May 29, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.23% |