Horizon Kinetics Medical ETF (MEDX) Historical Stock Data
28.90 ↓0.07 (-0.25%)
As of April 25, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, MEDX is up 0.01% a day on average. There have been 21 days where Horizon Kinetics Medical ETF closed green and 9 days where MEDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.90 | 28.90 | ↑$0.00 (0.01%) | 28.90 | 28.90 | 359 |
| 2024-05-16 | 28.97 | 28.98 | ↑$0.01 (0.02%) | 28.86 | 28.98 | 1.27K |
| 2024-05-15 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 182 |
| 2024-05-14 | 28.75 | 28.75 | ↑$0.00 (0.00%) | 28.75 | 28.75 | 2 |
| 2024-05-13 | 28.70 | 28.70 | ↑$0.00 (0.00%) | 28.70 | 28.70 | 27 |
| 2024-05-10 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 28.49 | 28.49 | 10 |
| 2024-05-09 | 28.55 | 28.70 | ↑$0.15 (0.53%) | 28.55 | 28.70 | 1.59K |
| 2024-05-08 | 28.48 | 28.48 | ↑$0.00 (0.00%) | 28.48 | 28.48 | 1 |
| 2024-05-07 | 28.63 | 28.64 | ↑$0.01 (0.05%) | 28.63 | 28.64 | 188 |
| 2024-05-06 | 28.38 | 28.52 | ↑$0.14 (0.50%) | 28.38 | 28.52 | 173 |
| 2024-05-03 | 28.38 | 28.37 | ↓$0.02 (-0.05%) | 28.37 | 28.38 | 340 |
| 2024-05-02 | 28.14 | 28.10 | ↓$0.04 (-0.15%) | 28.10 | 28.15 | 429 |
| 2024-05-01 | 27.99 | 28.20 | ↑$0.21 (0.75%) | 27.94 | 28.20 | 407 |
| 2024-04-30 | 27.89 | 27.86 | ↓$0.03 (-0.10%) | 27.86 | 27.89 | 508 |
| 2024-04-29 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.74 | 27.74 | 21 |
| 2024-04-26 | 27.44 | 27.49 | ↑$0.05 (0.17%) | 27.44 | 27.49 | 121 |
| 2024-04-25 | 27.51 | 27.51 | ↑$0.00 (0.00%) | 27.51 | 27.51 | 256 |
| 2024-04-24 | 27.79 | 27.72 | ↓$0.07 (-0.24%) | 27.66 | 27.79 | 333 |
| 2024-04-23 | 27.87 | 27.85 | ↓$0.02 (-0.06%) | 27.78 | 27.87 | 215 |
| 2024-04-22 | 27.57 | 27.49 | ↓$0.08 (-0.29%) | 27.49 | 27.73 | 448 |
| 2024-04-19 | 27.32 | 27.36 | ↑$0.04 (0.13%) | 27.32 | 27.36 | 127 |
| 2024-04-18 | 27.40 | 27.44 | ↑$0.04 (0.13%) | 27.40 | 27.44 | 128 |
| 2024-04-17 | 27.58 | 27.49 | ↓$0.09 (-0.32%) | 27.49 | 27.58 | 1.22K |
| 2024-04-16 | 27.67 | 27.57 | ↓$0.10 (-0.37%) | 27.57 | 27.67 | 593 |
| 2024-04-15 | 28.05 | 27.81 | ↓$0.25 (-0.87%) | 27.75 | 28.06 | 1.96K |
| 2024-04-12 | 27.91 | 27.93 | ↑$0.02 (0.05%) | 27.86 | 27.93 | 588 |
| 2024-04-11 | 28.35 | 28.39 | ↑$0.04 (0.12%) | 28.29 | 28.41 | 3.59K |
| 2024-04-10 | 28.50 | 28.52 | ↑$0.02 (0.07%) | 28.50 | 28.52 | 384 |
| 2024-04-09 | 28.83 | 28.88 | ↑$0.05 (0.17%) | 28.83 | 28.88 | 342 |
| 2024-04-08 | 28.83 | 28.83 | ↑$0.00 (0.00%) | 28.83 | 28.83 | 71 |
Create an account or log in to view more rows.
$MEDX Felling good about next week!!
$MEDX This is how I feel everyday holding this gem.
$MEDX LFFGG
$MEDX HODL!!!
$MEDX steady steady n hold
$MEDX Here we go!!!
$MEDX jeez
$MEDX Hedgies
we aren't going anywhere!
$MEDX bought more
$MEDX what time we going green?