Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	33.18	33.31	33.00	33.31	4,394	+0.95(+2.94%)
Mar 30, 2026	32.37	32.47	32.35	32.36	4,366	+0.23(+0.73%)
Mar 27, 2026	32.42	32.42	32.12	32.12	951	-0.49(-1.51%)
Mar 26, 2026	32.75	32.75	32.61	32.61	498	-0.03(-0.08%)
Mar 25, 2026	32.63	32.64	32.63	32.64	561	+0.62(+1.94%)
Mar 24, 2026	31.82	32.02	31.82	32.02	189	-0.06(-0.18%)
Mar 23, 2026	32.10	32.10	32.08	32.08	814	+0.17(+0.53%)
Mar 20, 2026	31.84	31.91	31.84	31.91	1,968	-0.47(-1.44%)
Mar 19, 2026	32.24	32.37	32.24	32.37	185	-0.07(-0.22%)
Mar 18, 2026	32.77	32.77	32.34	32.45	3,014	-0.67(-2.02%)
Mar 17, 2026	33.49	33.49	33.02	33.11	1,784	-0.32(-0.97%)
Mar 16, 2026	33.30	33.45	33.30	33.44	10,215	+0.24(+0.72%)
Mar 13, 2026	33.28	33.74	33.20	33.20	1,522	-0.22(-0.65%)
Mar 12, 2026	33.42	33.42	33.42	33.42	33	-0.47(-1.38%)
Mar 11, 2026	33.95	34.01	33.78	33.89	11,701	-0.18(-0.54%)
Mar 10, 2026	34.23	34.39	34.07	34.07	2,051	-0.19(-0.54%)
Mar 09, 2026	33.87	34.28	33.87	34.26	2,825	+0.45(+1.32%)
Mar 06, 2026	33.68	33.81	33.67	33.81	11,917	-0.06(-0.18%)
Mar 05, 2026	33.69	33.87	33.67	33.87	1,961	-0.88(-2.53%)
Mar 04, 2026	34.53	34.76	34.53	34.75	1,776	+0.24(+0.68%)
Mar 03, 2026	34.37	34.54	34.37	34.51	450	-0.59(-1.68%)
Mar 02, 2026	35.41	35.41	35.00	35.10	9,201	-0.31(-0.87%)
Feb 27, 2026	35.22	35.41	35.22	35.41	840	+0.49(+1.40%)
Feb 26, 2026	34.90	34.93	34.93	34.93	1,149	-0.18(-0.51%)
Feb 25, 2026	35.33	35.33	35.11	35.11	894	-0.34(-0.97%)
Feb 24, 2026	35.18	35.45	35.18	35.45	786	+0.27(+0.77%)
Feb 23, 2026	34.61	35.18	34.61	35.18	3,003	+0.61(+1.76%)
Feb 20, 2026	34.50	34.63	34.50	34.57	845	-0.26(-0.75%)
Feb 19, 2026	34.51	34.83	34.50	34.83	3,308	-0.01(-0.03%)
Feb 18, 2026	34.84	34.84	34.84	34.84	253	-0.10(-0.28%)
Feb 17, 2026	35.03	35.03	34.94	34.94	1,994	+0.21(+0.62%)
Feb 13, 2026	34.79	35.00	34.72	34.72	2,796	+0.27(+0.78%)
Feb 12, 2026	34.37	34.59	34.37	34.45	447	+0.10(+0.29%)
Feb 11, 2026	34.30	34.35	34.30	34.35	573	+0.09(+0.25%)
Feb 10, 2026	34.57	34.60	34.27	34.27	1,323	-0.17(-0.49%)
Feb 09, 2026	34.92	34.92	34.44	34.44	1,212	-0.33(-0.95%)
Feb 06, 2026	34.50	34.77	34.44	34.77	2,288	+0.97(+2.86%)
Feb 05, 2026	34.42	34.42	33.80	33.80	379	-0.73(-2.11%)
Feb 04, 2026	34.00	34.53	34.00	34.53	2,084	+0.85(+2.52%)
Feb 03, 2026	34.02	34.02	33.55	33.68	1,362	-0.17(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Horizon Kinetics Medical ETF (NQ:MEDX)

Historical Prices

Information