Eventide Healthcare & Life Sciences Fund CLASS N SHARES (ETNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.19
+0.01 (0.03%)
Apr 25, 2025, 8:00 PM EDT
ETNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.03% |
| Apr 24, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2.06% |
| Apr 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.58% |
| Apr 22, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 2.39% |
| Apr 21, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.04% |
| Apr 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.38% |
| Apr 16, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.74% |
| Apr 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.14% |
| Apr 14, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 2.29% |
| Apr 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.90% |
| Apr 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -4.24% |
| Apr 9, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 7.09% |
| Apr 8, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -3.60% |
| Apr 7, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.44% |
| Apr 4, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -5.24% |
| Apr 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -3.51% |
| Apr 2, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 2.68% |
| Apr 1, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -3.48% |
| Mar 31, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -3.15% |
| Mar 28, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.58% |
| Mar 27, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.32% |
| Mar 26, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.68% |
| Mar 25, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.70% |
| Mar 24, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.51% |
| Mar 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.46% |
| Mar 20, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.65% |
| Mar 19, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.66% |
| Mar 18, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -2.08% |
| Mar 17, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 2.32% |
| Mar 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.27% |
| Mar 13, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.90% |
| Mar 12, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 1.26% |
| Mar 11, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.89% |
| Mar 10, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -2.75% |
| Mar 7, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.87% |
| Mar 6, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.80% |
| Mar 5, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.68% |
| Mar 4, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.22% |
| Mar 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -3.24% |
| Feb 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 2.14% |
| Feb 27, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.24% |
| Feb 26, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.09% |
| Feb 25, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -2.47% |
| Feb 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -1.59% |
| Feb 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.03% |
| Feb 20, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.03% |
| Feb 19, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.10% |
| Feb 18, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.17% |
| Feb 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.23% |