Horizon Kinetics Medical ETF (MEDX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6268 | 2.25792507205 | 27.76 | 28.49 | 27.76 | 1048 | 28.26510296 | SP |
| 4 | 1.1368 | 4.17174311927 | 27.25 | 28.49 | 27.03 | 1217 | 27.60636287 | SP |
| 12 | -0.1432 | -0.501927795303 | 28.53 | 28.63 | 25.7 | 1603 | 27.35331579 | SP |
| 26 | -3.1232 | -9.91177403999 | 31.51 | 32 | 25.7 | 1254 | 28.24812377 | SP |
| 52 | -1.7532 | -5.81685467817 | 30.14 | 32 | 25.7 | 916 | 28.61518823 | SP |
| 156 | 12.3668 | 77.1960049938 | 16.02 | 32.65 | 16.02 | 771 | 29.42680775 | SP |
| 260 | 12.3668 | 77.1960049938 | 16.02 | 32.65 | 16.02 | 527 | 29.42680775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 28.3868 | 0.07 | 0.24 | 28.47 | 28.49 | 28.35 | 597 |
| 1740094500 | 28.32 | 0.03 | 0.11 | 28.325 | 28.33 | 28.32 | 225 |
| 1740008100 | 28.2898 | 0.32 | 1.14 | 27.95 | 28.2898 | 27.95 | 2841 |
| 1739921700 | 27.97 | 0.21 | 0.76 | 28.005 | 28.005 | 27.93 | 521 |
| 1739576100 | 27.7593 | -0.13 | -0.45 | 27.7411 | 27.7593 | 27.73 | 318 |
| 1739489700 | 27.8843 | 0.26 | 0.96 | 27.62 | 27.8843 | 27.62 | 158 |
| 1739403300 | 27.62 | 0.17 | 0.62 | 27.5 | 27.62 | 27.5 | 1526 |
| 1739316900 | 27.45 | -0.02 | -0.08 | 27.38 | 27.45 | 27.31 | 1978 |
| 1739230500 | 27.4709 | -0.2 | -0.74 | 27.47 | 27.49 | 27.42 | 2396 |
| 1738971300 | 27.675 | -0.14 | -0.49 | 27.63 | 27.675 | 27.63 | 256 |
| 1738884900 | 27.81 | -0.16 | -0.55 | 27.88 | 27.88 | 27.81 | 575 |
| 1738798500 | 27.965 | 0.66 | 2.43 | 27.92 | 27.965 | 27.87 | 2371 |
| 1738712100 | 27.3009 | 0.02 | 0.09 | 27.13 | 27.3009 | 27.13 | 809 |
| 1738625700 | 27.2766 | -0.05 | -0.20 | 27.33 | 27.33 | 27.2401 | 3478 |
| 1738366500 | 27.33 | -0.08 | -0.31 | 27.41 | 27.67 | 27.33 | 931 |
| 1738280100 | 27.4139 | 0.32 | 1.18 | 27.2725 | 27.422 | 27.2725 | 441 |
| 1738193700 | 27.0935 | -0.01 | -0.03 | 27.19 | 27.19 | 27.03 | 1208 |
| 1738107300 | 27.102 | -0.09 | -0.34 | 27.17 | 27.1701 | 27.102 | 1261 |
| 1738020900 | 27.195 | 0.35 | 1.30 | 27.25 | 27.25 | 27.17 | 997 |
| 1737761700 | 26.847 | 0.59 | 2.24 | 26.65 | 26.8701 | 26.65 | 1362 |
| 1737675300 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737588900 | 26.26 | 0.09 | 0.34 | 26.11 | 26.352 | 26.11 | 754 |
| 1737502500 | 26.17 | 0.42 | 1.65 | 26.14 | 26.17 | 26.14 | 1979 |
| 1737156900 | 25.7452 | -0.35 | -1.35 | 26.1399 | 26.1399 | 25.7 | 572 |
| 1737070500 | 26.0979 | 0.2 | 0.78 | 25.95 | 26.0979 | 25.95 | 116 |
| 1736984100 | 25.897 | 0.12 | 0.46 | 25.86 | 26.05 | 25.86 | 239 |
| 1736897700 | 25.7784 | -0.67 | -2.52 | 25.75 | 25.7784 | 25.75 | 1304 |
| 1736811300 | 26.4456 | 0.22 | 0.84 | 26.06 | 26.4456 | 26.06 | 81 |
| 1736552100 | 26.2262 | -0.28 | -1.06 | 26.1795 | 26.2262 | 26.1795 | 2600 |
| 1736379300 | 26.5066 | -0.04 | -0.14 | 26.5066 | 26.5066 | 26.5066 | 27 |
| 1736292900 | 26.545 | 0.18 | 0.67 | 26.7 | 26.7136 | 26.545 | 1607 |
| 1736206500 | 26.3689 | -0.07 | -0.28 | 26.54 | 26.6 | 26.3689 | 733 |
| 1735947300 | 26.443 | 0.14 | 0.54 | 26.38 | 26.53 | 26.38 | 628 |
| 1735860900 | 26.3016 | 0.17 | 0.66 | 26.42 | 26.45 | 26.245 | 546 |
| 1735688100 | 26.13 | 0.01 | 0.04 | 26.02 | 26.19 | 26.02 | 1651 |
| 1735601700 | 26.12 | -0.36 | -1.35 | 26.48 | 26.48 | 26.08 | 676 |
| 1735342500 | 26.4781 | -0.24 | -0.91 | 26.6 | 26.6 | 26.4104 | 972 |
| 1735256100 | 26.72 | 0.07 | 0.27 | 26.73 | 26.745 | 26.6299 | 2371 |
| 1735077840 | 26.6468 | -0.46 | -1.71 | 26.49 | 26.6468 | 26.49 | 1141 |
| 1734996900 | 27.1093 | 0.17 | 0.62 | 26.94 | 27.1093 | 26.7601 | 3050 |
| 1734737700 | 26.9422 | 0.19 | 0.71 | 26.89 | 27.09 | 26.89 | 1971 |
| 1734651300 | 26.7523 | -0.01 | -0.03 | 26.67 | 26.76 | 26.66 | 2765 |
| 1734564900 | 26.7596 | -0.68 | -2.49 | 27.355 | 27.355 | 26.7596 | 1408 |
| 1734478500 | 27.4432 | 0.14 | 0.53 | 27.38 | 27.4432 | 27.26 | 86 |
| 1734392100 | 27.2988 | -0.06 | -0.21 | 27.36 | 27.74 | 27.2988 | 7920 |
| 1734132900 | 27.355 | -0.17 | -0.62 | 27.28 | 27.355 | 27.1988 | 6251 |
| 1734046500 | 27.525 | -0.44 | -1.56 | 27.5 | 27.525 | 27.5 | 67 |
| 1733960100 | 27.96 | -0.16 | -0.58 | 28 | 28 | 27.96 | 108 |
| 1733873700 | 28.1236 | -0.39 | -1.37 | 28.3 | 28.3 | 28.1236 | 360 |
| 1733787300 | 28.515 | -0.07 | -0.24 | 28.4515 | 28.55 | 28.42 | 4759 |
| 1733528100 | 28.585 | 0.4 | 1.40 | 28.62 | 28.63 | 28.585 | 475 |
| 1733441700 | 28.19 | -0.19 | -0.65 | 28.3399 | 28.45 | 28.19 | 8208 |
| 1733355300 | 28.375 | -0.03 | -0.10 | 28.4 | 28.4 | 28.375 | 101 |
| 1733268900 | 28.4048 | -0.18 | -0.61 | 28.41 | 28.47 | 28.4048 | 3312 |
| 1733182500 | 28.58 | 0.13 | 0.46 | 28.45 | 28.58 | 28.45 | 690 |
| 1732917840 | 28.45 | 0.06 | 0.21 | 28.26 | 28.45 | 28.26 | 231 |
| 1732750500 | 28.391 | 0.22 | 0.80 | 28.25 | 28.48 | 28.25 | 65 |
| 1732664100 | 28.1669 | 0.09 | 0.31 | 28.17 | 28.17 | 28.1669 | 135 |
| 1732577700 | 28.08 | 0.27 | 0.97 | 28.1368 | 28.18 | 28.04 | 5485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
