Harbor Health Care ETF (MEDI)
NYSEARCA: MEDI · Real-Time Price · USD
26.47
-0.07 (-0.28%)
Jun 27, 2025, 4:00 PM - Market closed
MEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.63 | 26.63 | 26.40 | 26.47 | 26.47 | -0.28% | 920 |
| Jun 26, 2025 | 26.45 | 26.54 | 26.43 | 26.54 | 26.54 | 0.12% | 459 |
| Jun 25, 2025 | 26.61 | 26.61 | 26.51 | 26.51 | 26.51 | -1.28% | 1,669 |
| Jun 24, 2025 | 26.63 | 26.85 | 26.63 | 26.85 | 26.85 | 2.35% | 635 |
| Jun 23, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.63% | 51 |
| Jun 20, 2025 | 25.90 | 26.07 | 25.85 | 26.07 | 26.07 | 0.45% | 3,746 |
| Jun 18, 2025 | 26.17 | 26.17 | 25.95 | 25.95 | 25.95 | -0.18% | 338 |
| Jun 17, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -1.65% | 510 |
| Jun 16, 2025 | 26.43 | 26.44 | 26.33 | 26.44 | 26.44 | 0.29% | 1,018 |
| Jun 13, 2025 | 26.58 | 26.58 | 26.36 | 26.36 | 26.36 | -0.62% | 557 |
| Jun 12, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.09% | 134 |
| Jun 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.55% | 96 |
| Jun 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.58% | 23 |
| Jun 9, 2025 | 26.23 | 26.35 | 26.23 | 26.28 | 26.28 | -0.05% | 1,319 |
| Jun 6, 2025 | 26.16 | 26.33 | 26.16 | 26.30 | 26.30 | 1.49% | 3,984 |
| Jun 5, 2025 | 25.84 | 25.99 | 25.82 | 25.91 | 25.91 | 0.45% | 2,344 |
| Jun 4, 2025 | 26.06 | 26.06 | 25.80 | 25.80 | 25.80 | 0.78% | 369 |
| Jun 3, 2025 | 25.66 | 25.81 | 25.60 | 25.60 | 25.60 | 0.34% | 2,763 |
| Jun 2, 2025 | 25.36 | 25.51 | 25.36 | 25.51 | 25.51 | 3.03% | 1,558 |
| May 30, 2025 | 24.53 | 24.76 | 24.53 | 24.76 | 24.76 | 0.73% | 2,115 |
| May 29, 2025 | 24.58 | 24.58 | 24.56 | 24.58 | 24.58 | 1.45% | 467 |
| May 28, 2025 | 24.32 | 24.36 | 24.23 | 24.23 | 24.23 | -0.12% | 1,049 |
| May 27, 2025 | 24.58 | 24.58 | 24.26 | 24.26 | 24.26 | -0.67% | 1,305 |
| May 23, 2025 | 24.34 | 24.42 | 24.34 | 24.42 | 24.42 | 0.61% | 156 |
| May 22, 2025 | 24.43 | 24.43 | 24.27 | 24.27 | 24.27 | -0.09% | 440 |
| May 21, 2025 | 24.96 | 24.96 | 24.29 | 24.29 | 24.29 | -3.16% | 2,819 |
| May 20, 2025 | 24.72 | 25.09 | 24.66 | 25.09 | 25.09 | 1.55% | 3,685 |
| May 19, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 1.68% | 7,367 |
| May 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.57% | 100 |
| May 15, 2025 | 23.43 | 23.92 | 23.43 | 23.92 | 23.92 | 0.75% | 4,947 |
| May 14, 2025 | 23.76 | 23.86 | 23.73 | 23.74 | 23.74 | -2.36% | 2,296 |
| May 13, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.66% | 219 |
| May 12, 2025 | 24.79 | 24.79 | 24.73 | 24.73 | 24.73 | 2.33% | 573 |
| May 9, 2025 | 24.34 | 24.43 | 24.17 | 24.17 | 24.17 | -1.78% | 3,160 |
| May 8, 2025 | 24.28 | 24.71 | 24.28 | 24.60 | 24.60 | -0.15% | 1,835 |
| May 7, 2025 | 24.60 | 24.70 | 24.57 | 24.64 | 24.64 | -0.48% | 2,986 |
| May 6, 2025 | 24.86 | 24.86 | 24.71 | 24.76 | 24.76 | -4.48% | 1,286 |
| May 5, 2025 | 25.78 | 26.00 | 25.78 | 25.92 | 25.92 | -0.34% | 2,839 |
| May 2, 2025 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | 2.37% | 6,003 |
| May 1, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.41 | -3.00% | 738 |
| Apr 30, 2025 | 25.83 | 26.19 | 25.83 | 26.19 | 26.19 | 0.32% | 1,129 |
| Apr 29, 2025 | 26.10 | 26.22 | 26.04 | 26.11 | 26.11 | 0.82% | 2,496 |
| Apr 28, 2025 | 25.92 | 25.92 | 25.65 | 25.90 | 25.90 | 0.38% | 2,216 |
| Apr 25, 2025 | 25.57 | 25.80 | 25.49 | 25.80 | 25.80 | 0.78% | 705 |
| Apr 24, 2025 | 25.19 | 25.60 | 25.19 | 25.60 | 25.60 | 2.05% | 1,148 |
| Apr 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.38% | 136 |
| Apr 22, 2025 | 24.78 | 24.78 | 24.52 | 24.75 | 24.75 | 1.27% | 2,936 |
| Apr 21, 2025 | 24.87 | 24.87 | 24.43 | 24.43 | 24.43 | -2.19% | 1,356 |
| Apr 17, 2025 | 24.85 | 24.98 | 24.70 | 24.98 | 24.98 | 1.53% | 8,106 |
| Apr 16, 2025 | 24.65 | 24.71 | 24.40 | 24.61 | 24.61 | -1.07% | 1,379 |