Horizon Kinetics Medical ETF (MEDX) Historical Stock Data
25.62 ↓0.11 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDX is up 0.20% a day on average. There have been 19 days where Horizon Kinetics Medical ETF closed green and 11 days where MEDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 25.46 | 25.62 | ↑$0.15 (0.61%) | 25.46 | 25.62 | 293 |
| 2025-05-22 | 25.61 | 25.72 | ↑$0.11 (0.41%) | 25.61 | 25.72 | 205 |
| 2025-05-21 | 25.89 | 25.71 | ↓$0.18 (-0.68%) | 25.65 | 25.89 | 1.61K |
| 2025-05-20 | 26.07 | 26.17 | ↑$0.10 (0.38%) | 26.07 | 26.28 | 7.94K |
| 2025-05-19 | 25.82 | 26.08 | ↑$0.26 (1.01%) | 25.82 | 26.08 | 266 |
| 2025-05-16 | 25.56 | 25.76 | ↑$0.20 (0.78%) | 25.56 | 25.76 | 164 |
| 2025-05-15 | 24.97 | 25.26 | ↑$0.29 (1.16%) | 24.97 | 25.26 | 1.20K |
| 2025-05-14 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.79 | 24.79 | 65 |
| 2025-05-13 | 25.67 | 25.35 | ↓$0.32 (-1.25%) | 25.35 | 25.67 | 1.49K |
| 2025-05-12 | 25.60 | 25.93 | ↑$0.33 (1.29%) | 25.60 | 25.93 | 518 |
| 2025-05-09 | 25.34 | 25.15 | ↓$0.20 (-0.77%) | 25.15 | 25.34 | 222 |
| 2025-05-08 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 25 |
| 2025-05-07 | 25.35 | 25.69 | ↑$0.34 (1.34%) | 25.35 | 25.86 | 502 |
| 2025-05-06 | 25.78 | 25.53 | ↓$0.25 (-0.97%) | 25.53 | 25.78 | 1.36K |
| 2025-05-05 | 26.86 | 26.70 | ↓$0.16 (-0.60%) | 26.70 | 26.86 | 1.50K |
| 2025-05-02 | 26.90 | 26.93 | ↑$0.03 (0.12%) | 26.90 | 26.96 | 1.40K |
| 2025-05-01 | 26.38 | 26.31 | ↓$0.07 (-0.27%) | 26.29 | 26.64 | 24.36K |
| 2025-04-30 | 26.86 | 27.15 | ↑$0.29 (1.09%) | 26.86 | 27.15 | 1.13K |
| 2025-04-29 | 26.76 | 26.64 | ↓$0.12 (-0.45%) | 26.64 | 26.87 | 546 |
| 2025-04-28 | 26.51 | 26.51 | ↑$0.00 (0.01%) | 26.51 | 26.51 | 228 |
| 2025-04-25 | 26.01 | 26.38 | ↑$0.37 (1.41%) | 26.01 | 26.38 | 169 |
| 2025-04-24 | 26.02 | 26.09 | ↑$0.07 (0.28%) | 26.02 | 26.09 | 202 |
| 2025-04-23 | 26.02 | 25.71 | ↓$0.31 (-1.20%) | 25.71 | 26.02 | 439 |
| 2025-04-22 | 25.49 | 25.67 | ↑$0.18 (0.71%) | 25.42 | 25.67 | 716 |
| 2025-04-21 | 25.48 | 25.23 | ↓$0.25 (-0.97%) | 25.23 | 25.48 | 503 |
| 2025-04-17 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 154 |
| 2025-04-16 | 24.78 | 24.69 | ↓$0.09 (-0.37%) | 24.69 | 24.93 | 2.73K |
| 2025-04-15 | 25.18 | 25.11 | ↓$0.07 (-0.26%) | 25.08 | 25.18 | 494 |
| 2025-04-14 | 24.91 | 25.12 | ↑$0.21 (0.83%) | 24.91 | 25.16 | 1.45K |
| 2025-04-11 | 24.22 | 24.78 | ↑$0.56 (2.31%) | 24.22 | 24.78 | 759 |
Create an account or log in to view more rows.
$MEDX God dammit
$MEDX we all speculate but nobody knows what going to happen.
$MEDX buying time
added
$MEDX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MEDX puts r going to print tomorrow
$MEDX we need those buyers and volume.
$MEDX i am trading for a better future!
$MEDX holding unfortunately lol
$MEDX looking ready to breakout soon.
$MEDX buying time
added