Horizon Kinetics Medical ETF (MEDX)
28.36
+0.27
(+0.95%)
USD |
NASDAQ |
May 03, 16:00
28.28
-0.08
(-0.30%)
After-Hours: 20:00
MEDX Price: 28.36 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.38 | 28.38 | 28.36 | 28.36 | 340.00 |
May 02, 2024 | 28.14 | 28.15 | 28.10 | 28.10 | 329.00 |
May 01, 2024 | 27.99 | 28.20 | 27.94 | 28.20 | 407.00 |
Apr 30, 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 508.00 |
Apr 29, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 21.00 |
Apr 26, 2024 | 27.44 | 27.49 | 27.44 | 27.49 | 121.00 |
Apr 25, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 256.00 |
Apr 24, 2024 | 27.79 | 27.79 | 27.66 | 27.72 | 333.00 |
Apr 23, 2024 | 27.87 | 27.87 | 27.78 | 27.85 | 215.00 |
Apr 22, 2024 | 27.57 | 27.73 | 27.49 | 27.49 | 448.00 |
Apr 19, 2024 | 27.32 | 27.36 | 27.32 | 27.36 | 127.00 |
Apr 18, 2024 | 27.40 | 27.44 | 27.40 | 27.44 | 128.00 |
Apr 17, 2024 | 27.58 | 27.58 | 27.49 | 27.49 | 1217.00 |
Apr 16, 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 593.00 |
Apr 15, 2024 | 28.05 | 28.06 | 27.73 | 27.80 | 1962.00 |
Apr 12, 2024 | 27.91 | 27.92 | 27.86 | 27.92 | 488.00 |
Apr 11, 2024 | 28.35 | 28.41 | 28.29 | 28.38 | 3585.00 |
Apr 10, 2024 | 28.50 | 28.52 | 28.50 | 28.52 | 384.00 |
Apr 09, 2024 | 28.83 | 28.88 | 28.83 | 28.88 | 342.00 |
Apr 08, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 72.00 |
Apr 05, 2024 | 28.67 | 28.90 | 28.67 | 28.90 | 7548.00 |
Apr 04, 2024 | 29.14 | 29.25 | 28.76 | 28.76 | 1065.00 |
Apr 03, 2024 | 29.12 | 29.12 | 29.00 | 29.02 | 954.00 |
Apr 02, 2024 | 29.12 | 29.12 | 29.07 | 29.07 | 386.00 |
Apr 01, 2024 | 29.46 | 29.63 | 29.46 | 29.63 | 260.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.02
Minimum
Oct 27 2023
31.97
Maximum
May 10 2023
29.62
Average
29.69
Median
Mar 11 2024