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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.5	34.57	34.57	34.63	34.5	845
February 19, 2026	34.51	34.83	34.83	34.83	34.5	3,308
February 18, 2026	34.84	34.84	34.84	34.84	34.84	300
February 17, 2026	35.03	34.94	34.94	35.03	34.94	2,000
February 13, 2026	34.79	34.72	34.72	35	34.72	2,800
February 12, 2026	34.37	34.45	34.45	34.59	34.37	447
February 11, 2026	34.3	34.35	34.35	34.35	34.3	600
February 10, 2026	34.57	34.27	34.27	34.6	34.27	1,323
February 09, 2026	34.92	34.44	34.44	34.92	34.44	1,212
February 06, 2026	34.5	34.77	34.77	34.77	34.44	2,300
February 05, 2026	34.42	33.8	33.8	34.42	33.8	400
February 04, 2026	34	34.53	34.53	34.53	34	2,100
February 03, 2026	34.02	33.68	33.68	34.02	33.55	1,400
February 02, 2026	33.9	33.85	33.85	33.98	33.79	2,100
January 30, 2026	33.47	33.51	33.51	33.51	33.47	200
January 29, 2026	33.58	33.58	33.58	33.58	33.58	212
January 28, 2026	33.94	33.39	33.39	33.94	33.36	1,107
January 27, 2026	34.16	33.94	33.94	34.27	33.94	912
January 26, 2026	33.73	33.82	33.82	34.04	33.73	14,014
January 23, 2026	34.02	33.77	33.77	34.02	33.74	9,727
January 22, 2026	34.04	34.13	34.13	34.13	33.98	8,500
January 21, 2026	33.23	33.64	33.64	33.64	33.23	4,313
January 20, 2026	32.75	32.92	32.92	32.92	32.75	249
January 16, 2026	33.04	33.06	33.06	33.06	33.02	1,026
January 15, 2026	33.71	33.13	33.13	33.71	33.02	1,100
January 14, 2026	33.58	33.76	33.76	33.76	33.57	627
January 13, 2026	33.68	33.43	33.43	33.68	33.43	377
January 12, 2026	33.4	33.55	33.55	33.63	33.4	800
January 09, 2026	33.45	33.45	33.45	33.45	33.45	100
January 08, 2026	34.05	33.72	33.72	34.05	33.72	408
January 07, 2026	33.9	34.29	34.29	34.29	33.9	1,400
January 06, 2026	33.5	33.51	33.51	33.51	33.43	1,313
January 05, 2026	32.58	32.65	32.65	32.65	32.57	1,045
January 02, 2026	33.24	33.19	33.19	33.24	33.19	901
December 31, 2025	32.93	33.2	33.2	33.33	32.93	700
December 30, 2025	33.28	33.28	33.28	33.28	33.28	100
December 29, 2025	33.16	33.4	33.4	33.41	33.16	1,708
December 26, 2025	33.41	33.49	33.49	33.49	33.41	477
December 24, 2025	33.49	33.54	33.54	33.54	33.28	2,419
December 23, 2025	33.42	33.34	33.34	33.42	33.34	218
December 22, 2025	33.74	33.86	33.86	33.86	33.72	1,100
December 19, 2025	33.64	33.58	33.58	33.64	33.53	600
December 18, 2025	33.6	33.38	33.38	33.63	33.38	800
December 17, 2025	33.45	33.33	33.33	33.49	33.33	1,400
December 16, 2025	33.64	33.51	33.51	33.64	33.25	1,200
December 15, 2025	33.69	33.82	33.82	33.82	33.69	345
December 12, 2025	33.22	33.31	33.31	33.31	33.19	515
December 11, 2025	33.27	33.27	33.27	33.27	33.27	122
December 10, 2025	33.08	33.08	33.08	33.08	33.08	100
December 09, 2025	33.16	32.77	32.77	33.16	32.77	300
December 08, 2025	33.43	33.21	33.21	33.43	33.21	1,036
December 05, 2025	33.44	33.5	33.5	33.52	33.42	843
December 04, 2025	33.93	33.71	33.71	33.93	33.71	356
December 03, 2025	33.74	33.88	33.88	33.88	33.74	800
December 02, 2025	33.45	33.37	33.37	33.51	33.37	2,405
December 01, 2025	33.39	33.39	33.39	33.57	33.39	726
November 28, 2025	33.93	33.93	33.93	33.93	33.93	200
November 26, 2025	34.05	34.09	34.09	34.09	34.05	200
November 25, 2025	33.97	33.97	33.97	33.97	33.97	100
November 24, 2025	33.21	33.21	33.21	33.21	33.21	100

Horizon Kinetics Medical ETF (MEDX) NASDAQ