Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Horizon Kinetics Medical ETF (MEDX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

27.51

-0.22

(-0.78%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	27.51	27.51	27.51	27.51	27.51	300
24 Apr 2024	27.79	27.79	27.66	27.72	27.72	300
23 Apr 2024	27.87	27.87	27.78	27.85	27.85	200
22 Apr 2024	27.57	27.73	27.49	27.49	27.49	400
19 Apr 2024	27.32	27.35	27.32	27.35	27.35	100
18 Apr 2024	27.40	27.44	27.40	27.44	27.44	100
17 Apr 2024	27.58	27.58	27.49	27.49	27.49	1,200
16 Apr 2024	27.67	27.67	27.57	27.57	27.57	600
15 Apr 2024	28.05	28.06	27.73	27.81	27.81	2,000
12 Apr 2024	27.91	27.92	27.86	27.92	27.92	500
11 Apr 2024	28.35	28.41	28.29	28.39	28.39	3,600
10 Apr 2024	28.50	28.52	28.50	28.52	28.52	400
09 Apr 2024	28.83	28.88	28.83	28.88	28.88	300
08 Apr 2024	28.83	28.83	28.83	28.83	28.83	100
05 Apr 2024	28.67	28.90	28.67	28.90	28.90	7,500
04 Apr 2024	29.14	29.25	28.75	28.75	28.75	1,100
03 Apr 2024	29.12	29.12	29.00	29.02	29.02	1,000
02 Apr 2024	29.12	29.12	29.07	29.07	29.07	400
01 Apr 2024	29.45	29.63	29.45	29.63	29.63	300
28 Mar 2024	29.99	29.99	29.75	29.75	29.75	1,200
27 Mar 2024	29.60	29.90	29.60	29.90	29.90	1,000
26 Mar 2024	29.50	29.50	29.50	29.50	29.50	-
25 Mar 2024	29.91	29.91	29.63	29.63	29.63	300
22 Mar 2024	29.59	29.59	29.40	29.47	29.47	600
21 Mar 2024	29.56	29.56	29.56	29.56	29.56	300
20 Mar 2024	29.25	29.33	29.25	29.33	29.33	700
19 Mar 2024	29.06	29.46	29.06	29.46	29.46	2,100
18 Mar 2024	29.28	29.30	29.17	29.22	29.22	1,000
15 Mar 2024	29.35	29.42	29.30	29.42	29.42	1,400
14 Mar 2024	29.50	29.50	29.35	29.35	29.35	200
13 Mar 2024	29.99	29.99	29.75	29.75	29.75	400
12 Mar 2024	29.72	29.73	29.72	29.73	29.73	300
11 Mar 2024	29.81	29.81	29.69	29.69	29.69	1,600
08 Mar 2024	30.36	30.36	30.17	30.17	30.17	900
07 Mar 2024	30.03	30.03	29.99	30.02	30.02	400
06 Mar 2024	30.06	30.06	30.01	30.03	30.03	400
05 Mar 2024	30.25	30.25	29.86	29.94	29.94	700
04 Mar 2024	30.18	30.18	30.18	30.18	30.18	100
01 Mar 2024	30.34	30.34	30.34	30.34	30.34	100
29 Feb 2024	30.50	30.51	29.93	29.93	29.93	400
28 Feb 2024	30.58	30.62	30.40	30.48	30.48	2,300
27 Feb 2024	30.44	30.44	29.88	30.44	30.44	3,300
26 Feb 2024	30.17	30.17	30.11	30.11	30.11	100
23 Feb 2024	29.92	29.93	29.85	29.93	29.93	2,000
22 Feb 2024	29.83	29.83	29.83	29.83	29.83	100
21 Feb 2024	29.38	29.38	29.38	29.38	29.38	100
20 Feb 2024	29.32	29.42	29.32	29.42	29.42	200
16 Feb 2024	29.78	29.78	29.67	29.67	29.67	300
15 Feb 2024	29.59	29.63	29.59	29.63	29.63	200
14 Feb 2024	29.24	29.24	29.24	29.24	29.24	300
13 Feb 2024	28.73	28.73	28.73	28.73	28.73	100
12 Feb 2024	29.05	29.32	29.05	29.32	29.32	600
09 Feb 2024	29.03	29.07	29.01	29.07	29.07	1,600
08 Feb 2024	28.90	28.90	28.90	28.90	28.90	100
07 Feb 2024	29.20	29.20	28.85	28.89	28.89	500
06 Feb 2024	29.01	29.01	28.81	29.00	29.00	500
05 Feb 2024	28.60	28.66	28.60	28.66	28.66	400
02 Feb 2024	28.41	28.50	28.41	28.50	28.50	200
01 Feb 2024	28.43	28.63	28.43	28.63	28.63	100
31 Jan 2024	28.19	28.19	28.19	28.19	28.19	300
30 Jan 2024	28.45	28.45	28.45	28.45	28.45	200
29 Jan 2024	28.41	28.53	28.37	28.53	28.53	600
26 Jan 2024	28.21	28.31	28.21	28.31	28.31	300
25 Jan 2024	28.26	28.26	28.26	28.26	28.26	100
24 Jan 2024	28.43	28.43	28.16	28.16	28.16	600
23 Jan 2024	28.52	28.52	28.52	28.52	28.52	200
22 Jan 2024	28.03	28.42	28.03	28.42	28.42	900
19 Jan 2024	28.06	28.26	28.05	28.12	28.12	400
18 Jan 2024	28.18	28.18	28.18	28.18	28.18	200
17 Jan 2024	28.26	28.26	28.26	28.26	28.26	100
16 Jan 2024	28.48	28.49	28.48	28.49	28.49	300
12 Jan 2024	28.83	28.86	28.83	28.86	28.86	300
11 Jan 2024	28.67	28.79	28.64	28.75	28.75	1,500
10 Jan 2024	28.81	28.94	28.79	28.94	28.94	8,300
09 Jan 2024	28.84	28.92	28.84	28.92	28.92	100
08 Jan 2024	28.43	29.01	28.43	29.01	29.01	1,000
05 Jan 2024	28.57	28.57	28.43	28.46	28.46	2,400
04 Jan 2024	28.73	28.76	28.30	28.30	28.30	3,200
03 Jan 2024	28.66	28.68	28.45	28.59	28.59	3,500
02 Jan 2024	28.53	28.78	28.42	28.52	28.52	3,500
29 Dec 2023	28.17	28.17	27.64	27.93	27.93	7,800
28 Dec 2023	27.52	28.07	27.52	27.79	27.79	10,100
27 Dec 2023	28.64	29.50	27.97	28.20	28.20	15,700
27 Dec 2023	1.642 Dividend
26 Dec 2023	29.17	29.58	29.17	29.42	27.78	700
22 Dec 2023	28.81	29.52	28.81	29.30	27.66	2,000
21 Dec 2023	29.02	29.02	28.96	29.00	27.38	600
20 Dec 2023	28.86	28.86	28.67	28.67	27.07	1,400
19 Dec 2023	29.36	29.47	29.36	29.47	27.83	500
18 Dec 2023	29.03	29.24	29.02	29.08	27.46	1,100
15 Dec 2023	29.09	29.09	29.06	29.06	27.44	200
14 Dec 2023	29.32	29.47	29.18	29.25	27.62	1,000
13 Dec 2023	28.82	29.30	28.82	29.30	27.67	600
12 Dec 2023	28.56	28.70	28.52	28.69	27.09	400
11 Dec 2023	28.53	28.67	28.53	28.67	27.07	1,100
08 Dec 2023	28.95	28.95	28.65	28.65	27.05	100
07 Dec 2023	28.95	28.95	28.95	28.95	27.33	-
06 Dec 2023	28.95	28.95	28.95	28.95	27.33	100
05 Dec 2023	28.87	28.92	28.87	28.88	27.27	300
04 Dec 2023	28.93	29.20	28.93	29.20	27.58	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,032.85+404.37(+1.07%)

HANG SENG17,610.55+326.01(+1.89%)

CRUDE OIL83.89+0.32(+0.38%)

GOLD FUTURES2,347.80+5.30(+0.23%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,376.80+70.91(+0.14%)

Trending tickers

Horizon Kinetics Medical ETF (MEDX)

NIKKEI 225
38,032.85
+404.37(+1.07%)

HANG SENG
17,610.55
+326.01(+1.89%)

CRUDE OIL
83.89
+0.32(+0.38%)

GOLD FUTURES
2,347.80
+5.30(+0.23%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,376.80
+70.91(+0.14%)