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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Horizon Kinetics Medical ETF (MEDX) NASDAQ