Horizon Kinetics Medical ETF (MEDX) Historical Stock Data
27.81 ↑0.44 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDX is down -0.07% a day on average. There have been 20 days where Horizon Kinetics Medical ETF closed green and 10 days where MEDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 27.80 | 27.81 | ↑$0.01 (0.05%) | 27.80 | 27.83 | 3.86K |
| 2024-11-21 | 27.11 | 27.37 | ↑$0.26 (0.94%) | 27.11 | 27.37 | 670 |
| 2024-11-20 | 27.16 | 27.25 | ↑$0.10 (0.36%) | 27.16 | 27.25 | 683 |
| 2024-11-19 | 26.99 | 27.01 | ↑$0.02 (0.07%) | 26.99 | 27.02 | 342 |
| 2024-11-18 | 27.03 | 26.94 | ↓$0.09 (-0.33%) | 26.94 | 27.03 | 653 |
| 2024-11-15 | 28.01 | 27.16 | ↓$0.85 (-3.04%) | 27.16 | 28.01 | 1.63K |
| 2024-11-14 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 236 |
| 2024-11-13 | 28.82 | 28.54 | ↓$0.28 (-0.97%) | 28.54 | 28.82 | 651 |
| 2024-11-12 | 28.96 | 28.82 | ↓$0.14 (-0.47%) | 28.82 | 29.02 | 804 |
| 2024-11-11 | 29.76 | 29.40 | ↓$0.36 (-1.21%) | 29.40 | 29.77 | 3.70K |
| 2024-11-08 | 29.42 | 29.56 | ↑$0.14 (0.48%) | 29.42 | 29.56 | 10.85K |
| 2024-11-07 | 29.05 | 29.22 | ↑$0.17 (0.59%) | 29.05 | 29.27 | 6.24K |
| 2024-11-06 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 29.07 | 29.07 | 92 |
| 2024-11-05 | 29.14 | 29.25 | ↑$0.11 (0.36%) | 29.14 | 29.25 | 1.92K |
| 2024-11-04 | 29.31 | 29.31 | ↑$0.00 (0.00%) | 29.31 | 29.31 | 112 |
| 2024-11-01 | 29.25 | 29.27 | ↑$0.02 (0.07%) | 29.25 | 29.27 | 626 |
| 2024-10-31 | 29.30 | 29.24 | ↓$0.06 (-0.21%) | 29.24 | 29.30 | 360 |
| 2024-10-30 | 29.21 | 29.56 | ↑$0.35 (1.20%) | 29.21 | 29.60 | 2.53K |
| 2024-10-29 | 29.97 | 29.94 | ↓$0.03 (-0.08%) | 29.94 | 30.03 | 2.32K |
| 2024-10-28 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.19 | 30.19 | 18 |
| 2024-10-25 | 30.14 | 29.84 | ↓$0.30 (-1.00%) | 29.84 | 30.15 | 2.99K |
| 2024-10-24 | 30.08 | 30.08 | ↑$0.00 (0.00%) | 30.08 | 30.08 | 85 |
| 2024-10-23 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 40 |
| 2024-10-22 | 30.44 | 30.59 | ↑$0.15 (0.50%) | 30.44 | 30.59 | 798 |
| 2024-10-21 | 30.49 | 30.49 | ↑$0.00 (0.00%) | 30.49 | 30.49 | 155 |
| 2024-10-18 | 30.85 | 30.85 | ↓$0.00 (-0.01%) | 30.85 | 30.85 | 2.90K |
| 2024-10-17 | 30.87 | 30.87 | ↑$0.00 (0.00%) | 30.87 | 30.87 | 1 |
| 2024-10-16 | 30.84 | 31.05 | ↑$0.21 (0.68%) | 30.84 | 31.05 | 515 |
| 2024-10-15 | 30.88 | 30.85 | ↓$0.04 (-0.12%) | 30.84 | 30.88 | 1.15K |
| 2024-10-14 | 30.95 | 30.95 | ↑$0.00 (0.00%) | 30.95 | 30.95 | 98 |
Create an account or log in to view more rows.
$MEDX looking ready to breakout soon.
$MEDX buying time
added
$MEDX Move up
let's buy
$MEDX bag holders for life club
$MEDX Felling good about next week!!
$MEDX This is how I feel everyday holding this gem.
$MEDX LFFGG
$MEDX HODL!!!
$MEDX steady steady n hold
$MEDX Here we go!!!