Horizon Kinetics Medical ETF (MEDX) NASDAQ

29.21

-0.1566(-0.53%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202529.2729.3729.3729.4429.27376
September 04, 202529.1729.1929.1929.1929.17200
September 03, 202529.129.229.229.229.1719
September 02, 202529.0229.0229.0229.0229.02100
August 29, 202528.4528.5928.5928.6328.45600
August 28, 202528.5528.5628.5628.5628.55617
August 27, 202528.7328.7128.7128.7328.71508
August 26, 202528.4928.6728.6728.6728.322,300
August 25, 202528.3728.3728.3728.3728.37102
August 22, 202528.9528.7928.7928.9528.79313
August 21, 202528.6828.6828.6828.7628.63,502
August 20, 202528.6128.6128.6128.6128.61100
August 19, 202528.4428.4428.4428.4428.44102
August 18, 202528.3228.3828.3828.5128.321,523
August 15, 202528.3628.5528.5528.5528.295,823
August 14, 202527.9828.1628.1628.1627.98427
August 13, 202527.9627.9127.9127.9627.91507
August 12, 202527.2627.3127.3127.3127.17600
August 11, 202527.227.1527.1527.3327.15600
August 08, 202527.127.2327.2327.2327.1800
August 07, 202527.2427.2527.2527.2527.081,213
August 06, 202527.6327.6827.6827.7927.632,240
August 05, 202528.1228.1528.1528.1528.121,212
August 04, 202528.0728.1628.1628.1628.061,100
August 01, 202527.527.8527.8527.8527.51,222
July 31, 202527.8127.3827.3827.8127.381,308
July 30, 202527.6427.7627.7627.9927.646,100
July 29, 202527.6527.6427.6427.7127.641,130
July 28, 202527.99282828.0427.9416,900
July 25, 202528.1328.0928.0928.1328.04248
July 24, 202528.1228.1528.1528.1528.12566
July 23, 202528.1128.1828.1828.1828.11900
July 22, 202527.4627.6227.6227.6227.46735
July 21, 202527.6227.327.327.6227.31,300
July 18, 202527.4827.5727.5727.5727.48300
July 17, 202527.6627.4727.4727.6627.391,500
July 16, 202527.7127.8627.8627.8627.714,615
July 15, 202527.6327.3427.3427.6327.311,100
July 14, 202527.7527.8527.8528.0327.7520,600
July 11, 202527.8227.8327.8327.8827.739,113
July 10, 202528.0828.0528.0528.0928.05800
July 09, 202527.8427.8427.8427.8427.84113
July 08, 202527.5527.4427.4427.5527.37514
July 07, 202527.5127.2227.2227.5127.094,007
July 03, 202527.4327.4327.4327.4327.43100
July 02, 20252727.3627.3627.36271,400
July 01, 20252727.0627.0627.1527800
June 30, 202526.6226.6526.6526.6926.589,800
June 27, 202526.8426.6826.6826.8726.681,100
June 26, 202526.8426.8426.8426.8426.84100
June 25, 202526.726.7626.7626.7626.691,809
June 24, 202526.4326.826.826.826.43209
June 23, 202526.4326.5326.5326.5326.43524
June 20, 202526.4226.4226.4226.4226.42100
June 18, 202526.5226.726.726.8626.43515
June 17, 202526.8926.6526.6526.8926.65700
June 16, 202527.327.0627.0627.327.061,299
June 13, 202527.127.127.127.127.1100
June 12, 202527.3227.2727.2727.3227.259,824
June 11, 202527.1427.0827.0827.1627.08930
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved