Horizon Kinetics Medical ETF (MEDX) Historical Stock Data
26.94 ↑0.19 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDX is down -0.22% a day on average. There have been 16 days where Horizon Kinetics Medical ETF closed green and 14 days where MEDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.98 | 26.94 | ↓$0.04 (-0.14%) | 26.94 | 27.09 | 1.97K |
| 2024-12-19 | 26.72 | 26.75 | ↑$0.03 (0.12%) | 26.66 | 26.76 | 3.02K |
| 2024-12-18 | 27.30 | 26.76 | ↓$0.54 (-1.98%) | 26.76 | 27.36 | 1.73K |
| 2024-12-17 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 84 |
| 2024-12-16 | 27.55 | 27.30 | ↓$0.25 (-0.91%) | 27.30 | 27.73 | 8.42K |
| 2024-12-13 | 27.28 | 27.36 | ↑$0.07 (0.27%) | 27.20 | 27.36 | 6.87K |
| 2024-12-12 | 27.53 | 27.53 | ↑$0.00 (0.00%) | 27.53 | 27.53 | 67 |
| 2024-12-11 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 108 |
| 2024-12-10 | 28.19 | 28.12 | ↓$0.07 (-0.24%) | 28.12 | 28.19 | 316 |
| 2024-12-09 | 28.59 | 28.52 | ↓$0.07 (-0.26%) | 28.42 | 28.59 | 5.76K |
| 2024-12-06 | 28.62 | 28.59 | ↓$0.04 (-0.12%) | 28.59 | 28.63 | 475 |
| 2024-12-05 | 28.35 | 28.19 | ↓$0.16 (-0.56%) | 28.19 | 28.45 | 8.21K |
| 2024-12-04 | 28.38 | 28.38 | ↑$0.00 (0.00%) | 28.38 | 28.38 | 101 |
| 2024-12-03 | 28.41 | 28.40 | ↓$0.01 (-0.02%) | 28.40 | 28.47 | 3.71K |
| 2024-12-02 | 28.45 | 28.58 | ↑$0.13 (0.44%) | 28.45 | 28.58 | 690 |
| 2024-11-29 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 232 |
| 2024-11-27 | 28.39 | 28.39 | ↑$0.00 (0.00%) | 28.39 | 28.39 | 65 |
| 2024-11-26 | 28.17 | 28.17 | ↓$0.00 (-0.01%) | 28.17 | 28.17 | 136 |
| 2024-11-25 | 27.81 | 28.08 | ↑$0.27 (0.97%) | 27.81 | 28.18 | 5.66K |
| 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 |
Create an account or log in to view more rows.
$MEDX i am trading for a better future!
$MEDX holding unfortunately lol
$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!!!