Eventide Healthcare & Life Sciences Fund CLASS N SHARES (ETNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.87
-1.68 (-3.39%)
May 19, 2026, 8:05 AM EST
ETNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.02% |
| May 18, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -3.39% |
| May 15, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -3.11% |
| May 14, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.80% |
| May 13, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.74% |
| May 12, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.31% |
| May 11, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.16% |
| May 8, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.81% |
| May 7, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -2.88% |
| May 6, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.34% |
| May 5, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.79% |
| May 4, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 1.75% |
| May 1, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.04% |
| Apr 30, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 3.54% |
| Apr 29, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -1.37% |
| Apr 28, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -1.44% |
| Apr 27, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.20% |
| Apr 24, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.92% |
| Apr 23, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -2.11% |
| Apr 22, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.37% |
| Apr 21, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.10% |
| Apr 20, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.15% |
| Apr 17, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 2.43% |
| Apr 16, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.68% |
| Apr 15, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.31% |
| Apr 14, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.08% |
| Apr 13, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 2.24% |
| Apr 10, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -2.41% |
| Apr 9, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 1.77% |
| Apr 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.43% |
| Apr 7, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.78% |
| Apr 6, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 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% |