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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27	27.36	27.36	27.36	27	1,400
July 01, 2025	27	27.06	27.06	27.15	27	800
June 30, 2025	26.62	26.65	26.65	26.69	26.58	9,800
June 27, 2025	26.84	26.68	26.68	26.87	26.68	1,100
June 26, 2025	26.84	26.84	26.84	26.84	26.84	100
June 25, 2025	26.7	26.76	26.76	26.76	26.69	1,809
June 24, 2025	26.43	26.8	26.8	26.8	26.43	209
June 23, 2025	26.43	26.53	26.53	26.53	26.43	524
June 20, 2025	26.42	26.42	26.42	26.42	26.42	100
June 18, 2025	26.52	26.7	26.7	26.86	26.43	515
June 17, 2025	26.89	26.65	26.65	26.89	26.65	700
June 16, 2025	27.3	27.06	27.06	27.3	27.06	1,299
June 13, 2025	27.1	27.1	27.1	27.1	27.1	100
June 12, 2025	27.32	27.27	27.27	27.32	27.25	9,824
June 11, 2025	27.14	27.08	27.08	27.16	27.08	930
June 10, 2025	27.09	27.1	27.1	27.1	27.09	2,100
June 09, 2025	26.77	26.65	26.65	26.77	26.65	6,539
June 06, 2025	26.7	26.7	26.7	26.7	26.7	100
June 05, 2025	26.38	26.38	26.38	26.38	26.38	100
June 04, 2025	26.43	26.43	26.43	26.43	26.43	100
June 03, 2025	25.81	26.18	26.18	26.45	25.81	12,000
June 02, 2025	26.08	26.15	26.15	26.15	26.08	679
May 30, 2025	25.9	26.08	26.08	26.08	25.78	7,432
May 29, 2025	25.8	25.94	25.94	25.94	25.76	1,586
May 28, 2025	25.74	25.74	25.74	25.74	25.74	100
May 27, 2025	25.83	25.83	25.83	25.83	25.83	100
May 23, 2025	25.46	25.62	25.62	25.62	25.46	295
May 22, 2025	25.61	25.72	25.72	25.72	25.61	300

Horizon Kinetics Medical ETF (MEDX) NASDAQ