Horizon Kinetics Medical ETF - MEDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.14	29.14	29.14	29.14	29.14	148
September 25, 2025	29.22	28.87	28.87	29.22	28.87	200
September 24, 2025	29.36	29.41	29.41	29.41	29.36	826
September 23, 2025	29.53	29.43	29.43	29.53	29.43	123
September 22, 2025	29.64	29.58	29.58	29.68	29.58	400
September 19, 2025	29.45	29.45	29.45	29.45	29.45	37
September 18, 2025	29.56	29.56	29.56	29.56	29.56	200
September 17, 2025	29.59	29.34	29.34	29.59	29.34	850
September 16, 2025	29.2	29.33	29.33	29.34	29.2	1,239
September 15, 2025	29	29.07	29.07	29.07	29	142
September 12, 2025	29.59	29.42	29.42	29.59	29.42	2,432
September 11, 2025	29.5	29.82	29.82	29.82	29.5	3,400
September 10, 2025	29.2	29.28	29.28	29.28	29.17	540
September 09, 2025	29.16	29.48	29.48	29.48	29.16	1,000
September 08, 2025	29.09	29.21	29.21	29.27	29.09	918
September 05, 2025	29.27	29.37	29.37	29.44	29.27	376
September 04, 2025	29.17	29.19	29.19	29.19	29.17	200
September 03, 2025	29.1	29.2	29.2	29.2	29.1	719
September 02, 2025	29.02	29.02	29.02	29.02	29.02	100
August 29, 2025	28.45	28.59	28.59	28.63	28.45	600
August 28, 2025	28.55	28.56	28.56	28.56	28.55	617
August 27, 2025	28.73	28.71	28.71	28.73	28.71	508
August 26, 2025	28.49	28.67	28.67	28.67	28.32	2,300
August 25, 2025	28.37	28.37	28.37	28.37	28.37	102
August 22, 2025	28.95	28.79	28.79	28.95	28.79	313
August 21, 2025	28.68	28.68	28.68	28.76	28.6	3,502
August 20, 2025	28.61	28.61	28.61	28.61	28.61	100
August 19, 2025	28.44	28.44	28.44	28.44	28.44	102
August 18, 2025	28.32	28.38	28.38	28.51	28.32	1,523
August 15, 2025	28.36	28.55	28.55	28.55	28.29	5,823
August 14, 2025	27.98	28.16	28.16	28.16	27.98	427
August 13, 2025	27.96	27.91	27.91	27.96	27.91	507
August 12, 2025	27.26	27.31	27.31	27.31	27.17	600
August 11, 2025	27.2	27.15	27.15	27.33	27.15	600
August 08, 2025	27.1	27.23	27.23	27.23	27.1	800
August 07, 2025	27.24	27.25	27.25	27.25	27.08	1,213
August 06, 2025	27.63	27.68	27.68	27.79	27.63	2,240
August 05, 2025	28.12	28.15	28.15	28.15	28.12	1,212
August 04, 2025	28.07	28.16	28.16	28.16	28.06	1,100
August 01, 2025	27.5	27.85	27.85	27.85	27.5	1,222
July 31, 2025	27.81	27.38	27.38	27.81	27.38	1,308
July 30, 2025	27.64	27.76	27.76	27.99	27.64	6,100
July 29, 2025	27.65	27.64	27.64	27.71	27.64	1,130
July 28, 2025	27.99	28	28	28.04	27.94	16,900
July 25, 2025	28.13	28.09	28.09	28.13	28.04	248
July 24, 2025	28.12	28.15	28.15	28.15	28.12	566
July 23, 2025	28.11	28.18	28.18	28.18	28.11	900
July 22, 2025	27.46	27.62	27.62	27.62	27.46	735
July 21, 2025	27.62	27.3	27.3	27.62	27.3	1,300
July 18, 2025	27.48	27.57	27.57	27.57	27.48	300
July 17, 2025	27.66	27.47	27.47	27.66	27.39	1,500
July 16, 2025	27.71	27.86	27.86	27.86	27.71	4,615
July 15, 2025	27.63	27.34	27.34	27.63	27.31	1,100
July 14, 2025	27.75	27.85	27.85	28.03	27.75	20,600
July 11, 2025	27.82	27.83	27.83	27.88	27.73	9,113
July 10, 2025	28.08	28.05	28.05	28.09	28.05	800
July 09, 2025	27.84	27.84	27.84	27.84	27.84	113
July 08, 2025	27.55	27.44	27.44	27.55	27.37	514
July 07, 2025	27.51	27.22	27.22	27.51	27.09	4,007
July 03, 2025	27.43	27.43	27.43	27.43	27.43	100

Horizon Kinetics Medical ETF (MEDX) NASDAQ