Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
29.14
+0.27 (0.95%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.96% | 148 |
| Sep 25, 2025 | 29.22 | 29.22 | 28.87 | 28.87 | 28.87 | -1.86% | 162 |
| Sep 24, 2025 | 29.36 | 29.41 | 29.36 | 29.41 | 29.41 | -0.08% | 430 |
| Sep 23, 2025 | 29.53 | 29.53 | 29.44 | 29.44 | 29.44 | -0.49% | 123 |
| Sep 22, 2025 | 29.64 | 29.68 | 29.58 | 29.58 | 29.58 | 0.45% | 399 |
| Sep 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.37% | 41 |
| Sep 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.75% | 172 |
| Sep 17, 2025 | 29.59 | 29.59 | 29.34 | 29.34 | 29.34 | 0.04% | 745 |
| Sep 16, 2025 | 29.20 | 29.34 | 29.20 | 29.33 | 29.33 | 0.89% | 1,239 |
| Sep 15, 2025 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | -1.21% | 142 |
| Sep 12, 2025 | 29.59 | 29.59 | 29.42 | 29.42 | 29.42 | -1.34% | 2,432 |
| Sep 11, 2025 | 29.50 | 29.82 | 29.50 | 29.82 | 29.82 | 1.83% | 3,379 |
| Sep 10, 2025 | 29.20 | 29.28 | 29.17 | 29.28 | 29.28 | -0.66% | 540 |
| Sep 9, 2025 | 29.16 | 29.48 | 29.16 | 29.48 | 29.48 | 0.91% | 953 |
| Sep 8, 2025 | 29.09 | 29.27 | 29.09 | 29.21 | 29.21 | -0.53% | 918 |
| Sep 5, 2025 | 29.27 | 29.37 | 29.27 | 29.37 | 29.37 | 0.60% | 379 |
| Sep 4, 2025 | 29.17 | 29.19 | 29.17 | 29.19 | 29.19 | -0.03% | 192 |
| Sep 3, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.61% | 697 |
| Sep 2, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.52% | 37 |
| Aug 29, 2025 | 28.45 | 28.63 | 28.45 | 28.59 | 28.59 | 0.10% | 568 |
| Aug 28, 2025 | 28.55 | 28.56 | 28.55 | 28.56 | 28.56 | -0.52% | 617 |
| Aug 27, 2025 | 28.73 | 28.73 | 28.71 | 28.71 | 28.71 | 0.14% | 508 |
| Aug 26, 2025 | 28.49 | 28.67 | 28.32 | 28.67 | 28.67 | 1.06% | 2,286 |
| Aug 25, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.45% | 104 |
| Aug 22, 2025 | 28.95 | 28.95 | 28.79 | 28.79 | 28.79 | 0.37% | 313 |
| Aug 21, 2025 | 28.68 | 28.76 | 28.60 | 28.68 | 28.68 | 0.24% | 3,502 |
| Aug 20, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.60% | 9 |
| Aug 19, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.21% | 102 |
| Aug 18, 2025 | 28.32 | 28.51 | 28.32 | 28.38 | 28.38 | -0.61% | 1,523 |
| Aug 15, 2025 | 28.36 | 28.55 | 28.29 | 28.55 | 28.55 | 1.40% | 5,823 |
| Aug 14, 2025 | 27.98 | 28.16 | 27.98 | 28.16 | 28.16 | 0.90% | 427 |
| 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 |