Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
28.16
+0.25 (0.90%)
At close: Aug 14, 2025, 4:00 PM
28.16
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.96 | 27.96 | 27.91 | 27.91 | 27.91 | 2.20% | 507 |
| Aug 12, 2025 | 27.26 | 27.31 | 27.17 | 27.31 | 27.31 | 0.61% | 582 |
| Aug 11, 2025 | 27.20 | 27.33 | 27.15 | 27.15 | 27.15 | -0.29% | 565 |
| Aug 8, 2025 | 27.10 | 27.23 | 27.10 | 27.23 | 27.23 | -0.07% | 793 |
| Aug 7, 2025 | 27.24 | 27.25 | 27.08 | 27.25 | 27.25 | -1.58% | 1,213 |
| Aug 6, 2025 | 27.63 | 27.79 | 27.63 | 27.68 | 27.68 | -1.66% | 2,142 |
| Aug 5, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | -0.04% | 1,212 |
| Aug 4, 2025 | 28.07 | 28.16 | 28.06 | 28.16 | 28.16 | 1.12% | 1,052 |
| Aug 1, 2025 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | 1.70% | 1,124 |
| Jul 31, 2025 | 27.81 | 27.81 | 27.38 | 27.38 | 27.38 | -1.37% | 1,308 |
| Jul 30, 2025 | 27.64 | 27.99 | 27.64 | 27.76 | 27.76 | 0.43% | 6,094 |
| Jul 29, 2025 | 27.65 | 27.71 | 27.64 | 27.64 | 27.64 | -1.30% | 1,130 |
| Jul 28, 2025 | 27.99 | 28.04 | 27.94 | 28.01 | 28.01 | -0.28% | 16,866 |
| Jul 25, 2025 | 28.13 | 28.13 | 28.04 | 28.09 | 28.09 | -0.24% | 248 |
| Jul 24, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | -0.08% | 534 |
| Jul 23, 2025 | 28.11 | 28.18 | 28.11 | 28.18 | 28.18 | 2.03% | 876 |
| Jul 22, 2025 | 27.46 | 27.62 | 27.46 | 27.62 | 27.62 | 1.17% | 735 |
| Jul 21, 2025 | 27.62 | 27.62 | 27.30 | 27.30 | 27.30 | -0.98% | 1,266 |
| Jul 18, 2025 | 27.48 | 27.57 | 27.48 | 27.57 | 27.57 | 0.33% | 288 |
| Jul 17, 2025 | 27.66 | 27.66 | 27.39 | 27.47 | 27.47 | -1.37% | 1,457 |
| Jul 16, 2025 | 27.71 | 27.86 | 27.71 | 27.86 | 27.86 | 1.89% | 4,615 |
| Jul 15, 2025 | 27.63 | 27.63 | 27.31 | 27.34 | 27.34 | -1.83% | 1,058 |
| Jul 14, 2025 | 27.75 | 28.03 | 27.75 | 27.85 | 27.85 | 0.06% | 20,563 |
| Jul 11, 2025 | 27.82 | 27.88 | 27.73 | 27.83 | 27.83 | -0.78% | 9,113 |
| Jul 10, 2025 | 28.08 | 28.09 | 28.05 | 28.05 | 28.05 | 0.75% | 791 |
| Jul 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.46% | 113 |
| Jul 8, 2025 | 27.55 | 27.55 | 27.37 | 27.44 | 27.44 | 0.81% | 514 |
| Jul 7, 2025 | 27.51 | 27.51 | 27.09 | 27.22 | 27.22 | -0.75% | 4,007 |
| Jul 3, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.24% | 17 |
| Jul 2, 2025 | 27.00 | 27.36 | 27.00 | 27.36 | 27.36 | 1.13% | 1,376 |
| Jul 1, 2025 | 27.00 | 27.15 | 27.00 | 27.06 | 27.06 | 1.52% | 760 |
| Jun 30, 2025 | 26.62 | 26.69 | 26.58 | 26.65 | 26.65 | -0.09% | 9,780 |
| Jun 27, 2025 | 26.84 | 26.87 | 26.68 | 26.68 | 26.68 | -0.61% | 1,078 |
| Jun 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.32% | 64 |
| Jun 25, 2025 | 26.70 | 26.76 | 26.69 | 26.76 | 26.76 | -0.15% | 1,809 |
| Jun 24, 2025 | 26.43 | 26.80 | 26.43 | 26.80 | 26.80 | 1.00% | 209 |
| Jun 23, 2025 | 26.43 | 26.53 | 26.43 | 26.53 | 26.53 | 0.43% | 524 |
| Jun 20, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.07% | 14 |
| Jun 18, 2025 | 26.52 | 26.86 | 26.43 | 26.70 | 26.70 | 0.20% | 515 |
| Jun 17, 2025 | 26.89 | 26.89 | 26.65 | 26.65 | 26.65 | -1.52% | 665 |
| Jun 16, 2025 | 27.30 | 27.30 | 27.06 | 27.06 | 27.06 | -0.14% | 822 |
| Jun 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.61% | 14 |
| Jun 12, 2025 | 27.32 | 27.32 | 27.25 | 27.27 | 27.27 | 0.68% | 6,739 |
| Jun 11, 2025 | 27.14 | 27.16 | 27.08 | 27.08 | 27.08 | -0.06% | 930 |
| Jun 10, 2025 | 27.09 | 27.10 | 27.09 | 27.10 | 27.10 | 1.67% | 2,062 |
| Jun 9, 2025 | 26.77 | 26.77 | 26.65 | 26.65 | 26.65 | -0.18% | 6,539 |
| Jun 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.22% | 70 |
| Jun 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.19% | 63 |
| Jun 4, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.94% | 53 |
| Jun 3, 2025 | 25.81 | 26.45 | 25.81 | 26.18 | 26.18 | 0.11% | 11,967 |