Horizon Kinetics Medical ETF (MEDX) Historical Stock Data

28.65 ↓0.30 (-1.02%)

As of October 23, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, MEDX is up 0.18% a day on average. There have been 24 days where Horizon Kinetics Medical ETF closed green and 6 days where MEDX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	28.95	28.65	↓$0.30 (-1.04%)	28.65	28.95	127
2023-12-06	28.95	28.95	↑$0.00 (0.00%)	28.95	28.95	12
2023-12-05	28.87	28.88	↑$0.01 (0.03%)	28.83	28.92	270
2023-12-04	28.93	29.21	↑$0.27 (0.95%)	28.93	29.21	3.16K
2023-12-01	28.84	28.93	↑$0.09 (0.31%)	28.52	28.93	432
2023-11-30	28.67	28.67	↑$0.00 (0.00%)	28.67	28.67	6
2023-11-29	28.53	28.45	↓$0.08 (-0.27%)	28.37	28.53	172
2023-11-28	28.34	28.42	↑$0.08 (0.30%)	28.34	28.44	295
2023-11-27	28.42	28.55	↑$0.13 (0.46%)	28.42	28.55	515
2023-11-24	28.69	28.75	↑$0.06 (0.19%)	28.69	28.75	202
2023-11-22	28.54	28.54	↑$0.00 (0.00%)	28.54	28.54	82
2023-11-21	28.37	28.37	↓$0.00 (0.00%)	28.35	28.63	721
2023-11-20	28.55	28.55	↑$0.00 (0.00%)	28.55	28.55	6
2023-11-17	28.24	28.37	↑$0.13 (0.46%)	28.24	28.37	353
2023-11-16	28.13	28.13	↑$0.00 (0.00%)	28.13	28.13	56
2023-11-15	28.05	28.11	↑$0.06 (0.21%)	28.05	28.11	606
2023-11-14	28.10	28.10	↑$0.00 (0.00%)	28.10	28.10	80
2023-11-13	27.34	27.79	↑$0.45 (1.65%)	27.34	27.80	1.70K
2023-11-10	27.67	27.71	↑$0.04 (0.16%)	27.61	27.71	126
2023-11-09	27.74	27.74	↑$0.00 (0.00%)	27.74	27.74	3
2023-11-08	28.64	28.57	↓$0.07 (-0.24%)	28.57	28.87	848
2023-11-07	28.55	28.64	↑$0.09 (0.32%)	28.55	28.64	739
2023-11-06	28.49	28.51	↑$0.02 (0.07%)	28.40	28.52	2.07K
2023-11-03	28.22	28.37	↑$0.15 (0.52%)	28.22	28.37	1.05K
2023-11-02	27.82	27.94	↑$0.12 (0.45%)	27.82	27.94	321
2023-11-01	27.47	27.63	↑$0.16 (0.60%)	27.47	27.63	410
2023-10-31	27.20	27.36	↑$0.16 (0.59%)	27.20	27.36	732
2023-10-30	27.41	27.39	↓$0.02 (-0.09%)	27.39	27.55	2.50K
2023-10-27	27.06	27.02	↓$0.04 (-0.14%)	27.02	27.06	306
2023-10-26	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	55