Eventide Healthcare & Life Sciences Fund CLASS N SHARES (ETNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.49
-0.42 (-1.28%)
Jun 18, 2025, 8:05 AM EDT
ETNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.83% |
| Jun 17, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.28% |
| Jun 16, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.15% |
| Jun 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.69% |
| Jun 12, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.18% |
| Jun 11, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.84% |
| Jun 10, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 2.35% |
| Jun 9, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.03% |
| Jun 6, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.20% |
| Jun 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.22% |
| Jun 4, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.31% |
| Jun 3, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.06% |
| Jun 2, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 3.54% |
| May 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.59% |
| May 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% |
| May 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.38% |
| May 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| May 23, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.13% |
| May 22, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.56% |
| May 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -2.52% |
| May 20, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.75% |
| May 19, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.36% |
| May 16, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.66% |
| May 15, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.58% |
| May 14, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.46% |
| May 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.86% |
| May 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 3.47% |
| May 9, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.62% |
| May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.24% |
| May 7, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.20% |
| May 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -5.22% |
| May 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.79% |
| May 2, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.48% |
| May 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.10% |
| Apr 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.55% |
| Apr 29, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.54% |
| Apr 28, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.06% |
| 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% |