Horizon Kinetics Medical ETF (MEDX)
27.37
+0.11
(+0.42%)
USD |
NASDAQ |
Nov 21, 16:00
MEDX Price: 27.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 669.00 |
| Nov 20, 2024 | 27.16 | 27.22 | 27.16 | 27.25 | 490.00 |
| Nov 19, 2024 | 26.99 | 27.02 | 26.99 | 27.01 | 201.00 |
| Nov 18, 2024 | 27.03 | 27.06 | 26.96 | 26.94 | 648.00 |
| Nov 15, 2024 | 28.01 | 28.01 | 27.25 | 27.16 | 1631.00 |
| Nov 14, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0.000 |
| Nov 13, 2024 | 28.82 | 28.82 | 28.69 | 28.54 | 510.00 |
| Nov 12, 2024 | 28.96 | 29.02 | 28.85 | 28.82 | 553.00 |
| Nov 11, 2024 | 29.76 | 29.77 | 29.49 | 29.40 | 3566.00 |
| Nov 08, 2024 | 29.42 | 29.56 | 29.42 | 29.56 | 10849.00 |
| Nov 07, 2024 | 29.05 | 29.26 | 29.05 | 29.22 | 6242.00 |
| Nov 06, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 92.00 |
| Nov 05, 2024 | 29.14 | 29.25 | 29.14 | 29.25 | 1920.00 |
| Nov 04, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 113.00 |
| Nov 01, 2024 | 29.34 | 29.34 | 29.25 | 29.27 | 626.00 |
| Oct 31, 2024 | 29.30 | 29.30 | 29.24 | 29.24 | 360.00 |
| Oct 30, 2024 | 29.21 | 29.60 | 29.21 | 29.56 | 2430.00 |
| Oct 29, 2024 | 29.97 | 30.02 | 29.94 | 29.94 | 2318.00 |
| Oct 28, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 18.00 |
| Oct 25, 2024 | 30.14 | 30.15 | 29.84 | 29.84 | 2992.00 |
| Oct 24, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 85.00 |
| Oct 23, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 40.00 |
| Oct 22, 2024 | 30.44 | 30.59 | 30.44 | 30.59 | 798.00 |
| Oct 21, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 155.00 |
| Oct 18, 2024 | 30.84 | 30.86 | 30.84 | 30.85 | 2899.00 |
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
26.94
Minimum
Nov 18 2024
31.97
Maximum
May 10 2023
29.75
Average
29.84
Median
Oct 25 2024