Harbor Health Care ETF (MEDI)
NYSEARCA: MEDI · Real-Time Price · USD
24.73
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
MEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 24.80 | 25.00 | 24.79 | 24.87 | 24.87 | 0.41% | 1,572 |
| Apr 14, 2025 | 24.73 | 24.86 | 24.44 | 24.77 | 24.77 | 1.99% | 1,894 |
| Apr 11, 2025 | 23.82 | 24.29 | 23.82 | 24.29 | 24.29 | 3.06% | 799 |
| Apr 10, 2025 | 23.48 | 23.56 | 23.25 | 23.56 | 23.56 | -2.43% | 3,632 |
| Apr 9, 2025 | 22.36 | 24.22 | 22.00 | 24.15 | 24.15 | 5.88% | 3,309 |
| Apr 8, 2025 | 23.99 | 23.99 | 22.43 | 22.81 | 22.81 | -1.30% | 4,373 |
| Apr 7, 2025 | 21.86 | 23.24 | 21.86 | 23.11 | 23.11 | -0.33% | 1,268 |
| Apr 4, 2025 | 23.60 | 23.60 | 23.04 | 23.19 | 23.19 | -4.97% | 2,439 |
| Apr 3, 2025 | 24.48 | 24.52 | 24.40 | 24.40 | 24.40 | -2.89% | 1,318 |
| Apr 2, 2025 | 24.93 | 25.13 | 24.92 | 25.13 | 25.13 | 2.06% | 10,084 |
| Apr 1, 2025 | 25.09 | 25.09 | 24.56 | 24.62 | 24.62 | -2.98% | 17,659 |
| Mar 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -2.14% | 272 |
| Mar 28, 2025 | 26.22 | 26.22 | 25.93 | 25.93 | 25.93 | -1.27% | 2,715 |
| Mar 27, 2025 | 26.28 | 26.43 | 26.26 | 26.26 | 26.26 | 0.50% | 966 |
| Mar 26, 2025 | 26.39 | 26.39 | 26.11 | 26.13 | 26.13 | -1.53% | 1,921 |
| Mar 25, 2025 | 26.88 | 26.91 | 26.54 | 26.54 | 26.54 | -2.07% | 2,905 |
| Mar 24, 2025 | 27.00 | 27.10 | 26.95 | 27.10 | 27.10 | 1.46% | 1,217 |
| Mar 21, 2025 | 26.44 | 26.71 | 26.44 | 26.71 | 26.71 | -0.19% | 901 |
| Mar 20, 2025 | 26.67 | 26.76 | 26.67 | 26.76 | 26.76 | 0.23% | 229 |
| Mar 19, 2025 | 26.54 | 26.70 | 26.54 | 26.70 | 26.70 | 1.26% | 399 |
| Mar 18, 2025 | 26.54 | 26.54 | 26.37 | 26.37 | 26.37 | -0.98% | 966 |
| Mar 17, 2025 | 26.51 | 26.63 | 26.51 | 26.63 | 26.63 | 3.21% | 500 |
| Mar 14, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 1.38% | 555 |
| Mar 13, 2025 | 25.60 | 25.60 | 25.30 | 25.45 | 25.45 | -1.05% | 1,096 |
| Mar 12, 2025 | 25.45 | 25.81 | 25.44 | 25.72 | 25.72 | 1.58% | 716 |
| Mar 11, 2025 | 24.83 | 25.36 | 24.83 | 25.32 | 25.32 | 2.21% | 441 |
| Mar 10, 2025 | 25.10 | 25.10 | 24.77 | 24.77 | 24.77 | -3.96% | 2,717 |
| Mar 7, 2025 | 25.73 | 25.92 | 25.73 | 25.80 | 25.80 | -1.38% | 1,260 |
| Mar 6, 2025 | 26.59 | 26.59 | 26.16 | 26.16 | 26.16 | -1.75% | 1,782 |
| Mar 5, 2025 | 26.37 | 26.62 | 26.35 | 26.62 | 26.62 | 1.86% | 1,303 |
| Mar 4, 2025 | 26.28 | 26.28 | 26.14 | 26.14 | 26.14 | -0.48% | 552 |
| Mar 3, 2025 | 26.72 | 26.72 | 26.26 | 26.26 | 26.26 | -2.20% | 424 |