Horizon Kinetics Medical ETF (MEDX)
NASDAQ: MEDX · Real-Time Price · USD
25.93
+0.78 (3.10%)
At close: May 12, 2025, 4:00 PM
25.93
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.60 | 25.93 | 25.60 | 25.93 | 25.93 | 3.12% | 518 |
| May 9, 2025 | 25.40 | 25.40 | 25.15 | 25.15 | 25.15 | -1.06% | 224 |
| May 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.07% | 51 |
| May 7, 2025 | 25.35 | 25.86 | 25.35 | 25.69 | 25.69 | 0.63% | 505 |
| May 6, 2025 | 25.82 | 25.82 | 25.53 | 25.53 | 25.53 | -4.38% | 1,368 |
| May 5, 2025 | 26.86 | 26.86 | 26.70 | 26.70 | 26.70 | -0.86% | 803 |
| May 2, 2025 | 26.90 | 27.15 | 26.90 | 26.93 | 26.93 | 2.36% | 1,297 |
| May 1, 2025 | 26.38 | 26.64 | 26.29 | 26.31 | 26.31 | -3.11% | 24,363 |
| Apr 30, 2025 | 26.86 | 27.15 | 26.86 | 27.15 | 27.15 | 1.93% | 1,126 |
| Apr 29, 2025 | 26.76 | 26.87 | 26.64 | 26.64 | 26.64 | 0.48% | 549 |
| Apr 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.51% | 228 |
| Apr 25, 2025 | 26.01 | 26.38 | 26.01 | 26.38 | 26.38 | 1.09% | 172 |
| Apr 24, 2025 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | 1.50% | 104 |
| Apr 23, 2025 | 26.02 | 26.02 | 25.71 | 25.71 | 25.71 | 0.15% | 441 |
| Apr 22, 2025 | 25.49 | 25.67 | 25.42 | 25.67 | 25.67 | 1.73% | 718 |
| Apr 21, 2025 | 25.48 | 25.48 | 25.23 | 25.23 | 25.23 | -1.05% | 505 |
| Apr 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.30% | 304 |
| Apr 16, 2025 | 24.78 | 24.93 | 24.69 | 24.69 | 24.69 | -1.69% | 2,727 |
| Apr 15, 2025 | 25.18 | 25.18 | 25.08 | 25.11 | 25.11 | -0.04% | 396 |
| Apr 14, 2025 | 24.91 | 25.16 | 24.91 | 25.12 | 25.12 | 1.37% | 1,283 |
| Apr 11, 2025 | 24.22 | 24.78 | 24.22 | 24.78 | 24.78 | 2.85% | 759 |
| Apr 10, 2025 | 24.33 | 24.33 | 23.97 | 24.09 | 24.09 | -3.80% | 1,308 |
| Apr 9, 2025 | 23.46 | 25.05 | 23.46 | 25.05 | 25.05 | 3.60% | 601 |
| Apr 8, 2025 | 25.09 | 25.09 | 23.96 | 24.18 | 24.18 | -2.67% | 1,232 |
| Apr 7, 2025 | 24.07 | 25.04 | 24.07 | 24.84 | 24.84 | -1.04% | 1,399 |
| Apr 4, 2025 | 25.95 | 25.95 | 25.10 | 25.10 | 25.10 | -6.31% | 3,794 |
| Apr 3, 2025 | 26.88 | 26.88 | 26.79 | 26.79 | 26.79 | -0.88% | 340 |
| Apr 2, 2025 | 27.00 | 27.03 | 27.00 | 27.03 | 27.03 | 0.96% | 161 |
| Apr 1, 2025 | 27.31 | 27.31 | 26.77 | 26.77 | 26.77 | -3.24% | 486 |
| Mar 31, 2025 | 27.64 | 27.67 | 27.42 | 27.67 | 27.67 | 0.11% | 1,648 |
| Mar 28, 2025 | 27.51 | 27.79 | 27.51 | 27.64 | 27.64 | - | 3,113 |
| Mar 27, 2025 | 27.61 | 27.64 | 27.61 | 27.64 | 27.64 | 0.12% | 226 |
| Mar 26, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.14% | 302 |
| Mar 25, 2025 | 28.47 | 28.47 | 27.93 | 27.93 | 27.93 | -2.22% | 377 |
| Mar 24, 2025 | 28.47 | 28.56 | 28.45 | 28.56 | 28.56 | 0.65% | 1,139 |
| Mar 21, 2025 | 28.37 | 28.38 | 28.37 | 28.38 | 28.38 | 0.22% | 191 |
| Mar 20, 2025 | 28.50 | 28.50 | 28.32 | 28.32 | 28.32 | -0.12% | 450 |
| Mar 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.29% | 101 |
| Mar 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.73% | 211 |
| Mar 17, 2025 | 28.22 | 28.53 | 28.20 | 28.47 | 28.47 | 1.41% | 909 |
| Mar 14, 2025 | 28.05 | 28.21 | 28.05 | 28.08 | 28.08 | 0.36% | 6,439 |
| Mar 13, 2025 | 28.05 | 28.09 | 27.97 | 27.97 | 27.97 | -0.77% | 664 |
| Mar 12, 2025 | 28.31 | 28.31 | 28.19 | 28.19 | 28.19 | -0.48% | 107 |
| Mar 11, 2025 | 28.28 | 28.33 | 28.28 | 28.33 | 28.33 | -1.32% | 454 |
| Mar 10, 2025 | 28.89 | 28.90 | 28.70 | 28.70 | 28.70 | -0.99% | 10,961 |
| Mar 7, 2025 | 28.99 | 29.08 | 28.99 | 28.99 | 28.99 | -0.03% | 2,243 |
| Mar 6, 2025 | 28.82 | 29.00 | 28.78 | 29.00 | 29.00 | -0.21% | 1,291 |
| Mar 5, 2025 | 28.27 | 29.12 | 28.27 | 29.06 | 29.06 | 1.35% | 3,768 |
| Mar 4, 2025 | 28.86 | 28.86 | 28.67 | 28.67 | 28.67 | -0.09% | 456 |
| Mar 3, 2025 | 28.79 | 28.79 | 28.70 | 28.70 | 28.70 | -0.02% | 207 |