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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.72	32.98	32.98	33.13	32.68	2,500
November 20, 2025	32.47	32.47	32.47	32.47	32.47	501
November 19, 2025	33.1	32.8	32.8	33.1	32.69	1,200
November 18, 2025	33	33	33	33	33	100
November 17, 2025	32.59	32.81	32.81	33.15	32.59	4,208
November 14, 2025	32.57	32.57	32.57	32.57	32.57	100
November 13, 2025	32.98	32.65	32.65	33.03	32.61	1,333
November 12, 2025	32.66	32.78	32.78	32.78	32.66	300
November 11, 2025	32.34	32.56	32.56	32.56	32.34	400
November 10, 2025	31.67	31.75	31.75	31.84	31.67	731
November 07, 2025	31.43	31.43	31.43	31.43	31.43	121
November 06, 2025	31.64	31.64	31.64	31.64	31.64	100
November 05, 2025	31.59	31.45	31.45	31.67	31.43	616
November 04, 2025	31.03	31.03	31.03	31.03	31.03	100
November 03, 2025	31.15	31.15	31.15	31.15	31.15	400
October 31, 2025	31.15	31.24	31.24	31.24	31.15	800
October 30, 2025	30.79	31.17	31.17	31.17	30.79	828
October 29, 2025	31.18	30.94	30.94	31.18	30.94	749
October 28, 2025	31.16	31.2	31.2	31.27	31.16	900
October 27, 2025	31.34	31.34	31.34	31.34	31.34	200
October 24, 2025	31.49	31.54	31.54	31.58	31.49	511
October 23, 2025	31.36	31.57	31.57	31.58	31.36	700
October 22, 2025	31.41	31.5	31.5	31.5	31.41	718
October 21, 2025	31.78	31.78	31.78	31.78	31.78	204
October 20, 2025	31.42	31.98	31.98	31.98	31.42	500
October 17, 2025	31.16	31.42	31.42	31.42	31.16	1,329
October 16, 2025	31.52	31.38	31.38	31.71	31.34	2,400
October 15, 2025	31.31	31.62	31.62	31.75	31.31	700
October 14, 2025	31.25	31.35	31.35	31.36	31.25	1,105
October 13, 2025	31.43	31.34	31.34	31.53	31.34	1,010
October 10, 2025	31.47	31.47	31.47	31.47	31.47	142
October 09, 2025	31.93	31.85	31.85	32.02	31.85	2,115
October 08, 2025	31.87	31.8	31.8	31.9	31.8	732
October 07, 2025	31.54	31.62	31.62	31.62	31.54	140
October 06, 2025	31.75	31.57	31.57	31.75	31.57	1,200
October 03, 2025	31.53	31.76	31.76	31.86	31.47	1,326
October 02, 2025	31.47	31.53	31.53	31.57	31.35	1,821
October 01, 2025	29.9	31.57	31.57	31.57	29.9	12,249
September 30, 2025	29.42	29.9	29.9	29.9	29.42	614
September 29, 2025	29.18	29.16	29.16	29.18	29.14	2,400
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

Horizon Kinetics Medical ETF (MEDX) NASDAQ