Dark

MEDX
Horizon Kinetics Medical ETF
stock NASDAQ ETF

At Close

Aug 24, 2026

37.45USD0.000%(0.00)1,979

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	37.5500	37.5500	37.2250	37.4519	-0.248%	2,281	0.000%
2026-08-21	37.2400	37.6200	37.2400	37.5450	+1.435%	3,825	-0.248%
2026-08-20	37.5000	37.5300	36.9300	37.0138	-2.222%	1,363	+1.184%
2026-08-19	37.0600	37.9000	37.0600	37.8550	+3.745%	1,928	-1.065%
2026-08-18	36.2637	36.4884	36.2637	36.4884	+1.666%	1,317	+2.641%
2026-08-17	35.7100	35.9700	35.7100	35.8903	+0.551%	2,477	+4.351%
2026-08-14	35.5050	35.6938	35.5050	35.6938	-0.740%	2,129	+4.926%
2026-08-13	36.1800	36.1800	35.8550	35.9599	+0.168%	1,060	+4.149%
2026-08-12	35.7700	35.8997	35.7700	35.8997	+0.460%	902	+4.324%
2026-08-11	35.7352	35.7352	35.7352	35.7352	-0.819%	448	+4.804%
2026-08-10	35.8500	36.0303	35.8500	36.0303	+1.154%	429	+3.946%
2026-08-07	35.5600	35.6191	35.5200	35.6191	+0.826%	1,631	+5.146%
2026-08-06	35.3272	35.3272	35.3272	35.3272	+0.115%	20	+6.014%
2026-08-05	35.4150	35.4150	35.2600	35.2867	+1.304%	483	+6.136%
2026-08-04	34.8326	34.8326	34.8326	34.8326	+0.591%	102	+7.520%
2026-08-03	34.5500	34.6279	34.5500	34.6279	-0.837%	4,437	+8.155%
2026-07-31	34.9100	34.9202	34.9100	34.9202	-0.348%	4,354	+7.250%
2026-07-30	34.9800	35.0422	34.9300	35.0422	-2.124%	6,620	+6.877%
2026-07-29	36.0400	36.0400	35.5900	35.8026	-0.629%	11,618	+4.607%
2026-07-28	36.0292	36.0292	36.0292	36.0292	+1.264%	150	+3.949%
2026-07-27	35.5795	35.5795	35.5795	35.5795	+0.246%	89	+5.263%
2026-07-24	35.4923	35.4923	35.4923	35.4923	+0.343%	168	+5.521%
2026-07-23	35.3650	35.3709	35.3300	35.3709	+1.070%	527	+5.883%
2026-07-22	35.0300	35.0300	34.9966	34.9966	-0.493%	471	+7.016%
2026-07-21	35.0950	35.1700	35.0400	35.1700	+1.225%	4,412	+6.488%
2026-07-20	35.0100	35.0100	34.7445	34.7445	-1.738%	429	+7.792%
2026-07-17	35.2100	35.3589	35.2100	35.3589	-0.053%	700	+5.919%
2026-07-16	35.3200	35.3775	35.2800	35.3775	+1.120%	4,813	+5.864%
2026-07-15	34.8300	34.9900	34.8300	34.9856	+0.284%	16,181	+7.049%
2026-07-14	35.4000	35.4000	34.8000	34.8864	-1.737%	1,650	+7.354%
2026-07-13	35.3301	35.5030	35.3301	35.5030	-0.533%	13,111	+5.489%
2026-07-10	36.2600	36.2600	35.6931	35.6931	-1.870%	224	+4.928%
2026-07-09	36.4550	36.4550	36.3731	36.3731	-2.287%	454	+2.966%
2026-07-08	37.3800	37.4200	37.1800	37.2246	-1.243%	7,928	+0.611%
2026-07-07	37.6750	37.7900	37.6750	37.6931	+1.242%	308	-0.640%
2026-07-06	37.0700	37.2308	37.0700	37.2308	-0.843%	2,864	+0.594%
2026-07-02	36.7350	37.5473	36.7350	37.5473	+3.187%	1,028	-0.254%
2026-07-01	36.3875	36.3875	36.3875	36.3875	-0.889%	5	+2.925%
2026-06-30	37.2600	37.2600	36.7138	36.7138	-0.954%	807	+2.010%
2026-06-29	37.0674	37.0674	37.0674	37.0674	+0.673%	173	+1.037%
2026-06-26	36.8200	36.8200	36.8197	36.8197	+3.329%	191	+1.717%
2026-06-25	35.8110	35.8803	35.6333	35.6333	+1.386%	1,267	+5.104%
2026-06-24	35.1463	35.1463	35.1463	35.1463	+0.867%	94	+6.560%
2026-06-23	34.7000	34.8443	34.7000	34.8443	+1.317%	7,075	+7.484%
2026-06-22	33.9300	34.4850	33.9300	34.3915	+1.521%	4,535	+8.899%
2026-06-18	33.8950	33.8950	33.8763	33.8763	-1.023%	228	+10.555%
2026-06-17	34.3200	34.3601	34.2263	34.2263	+0.108%	917	+9.424%
2026-06-16	34.1000	34.1895	33.9600	34.1895	-0.410%	790	+9.542%
2026-06-15	34.3000	34.3301	34.1700	34.3301	-0.454%	382	+9.093%
2026-06-12	34.6100	34.6699	34.4866	34.4866	-0.715%	1,215	+8.598%
2026-06-11	34.7348	34.7348	34.7348	34.7348	+1.690%	50	+7.822%
2026-06-10	34.1576	34.1576	34.1576	34.1576	-0.849%	167	+9.644%
2026-06-09	34.2600	34.4600	34.2600	34.4500	+0.787%	941	+8.714%
2026-06-08	34.3300	34.3966	34.1000	34.1810	-0.862%	12,497	+9.569%
2026-06-05	34.5400	34.5400	34.4782	34.4782	-0.054%	389	+8.625%
2026-06-04	33.9600	34.4970	33.9600	34.4970	+3.036%	1,154	+8.566%
2026-06-03	33.2500	33.4804	33.2500	33.4804	+0.923%	539	+11.862%
2026-06-02	33.4100	33.4300	33.0400	33.1743	-1.280%	1,147	+12.894%
2026-06-01	34.1900	34.1900	33.5400	33.6044	-2.038%	1,482	+11.449%
2026-05-29	34.3450	34.3450	34.3034	34.3034	-0.177%	923	+9.178%
2026-05-28	34.1400	34.3641	34.1300	34.3641	+1.235%	1,449	+8.986%
2026-05-27	33.9448	33.9448	33.9448	33.9448	+0.967%	133	+10.332%
2026-05-26	33.6002	33.6196	33.5900	33.6196	-0.280%	3,483	+11.399%
2026-05-22	33.6600	33.7140	33.6100	33.7140	+0.758%	4,929	+11.087%
2026-05-21	33.4603	33.4603	33.4603	33.4603	+1.393%	52	+11.929%
2026-05-20	33.0006	33.0006	33.0006	33.0006	+0.491%	84	+13.489%
2026-05-19	32.8500	32.8500	32.8392	32.8392	+0.960%	387	+14.046%
2026-05-18	32.5000	32.5271	32.4599	32.5271	-0.580%	639	+15.141%
2026-05-15	32.7400	32.7400	32.6500	32.7170	-1.242%	1,256	+14.472%
2026-05-14	33.1283	33.1283	33.1283	33.1283	-0.799%	32	+13.051%
2026-05-13	33.3502	33.3952	33.3100	33.3952	+1.232%	481	+12.148%
2026-05-12	32.8300	33.1100	32.8300	32.9887	+1.890%	587	+13.529%
2026-05-11	32.7500	32.7500	32.3769	32.3769	-0.037%	1,063	+15.675%
2026-05-08	32.6500	32.6500	32.3889	32.3889	-0.348%	972	+15.632%
2026-05-07	32.6400	32.6400	32.5021	32.5021	-1.386%	428	+15.229%
2026-05-06	32.9300	32.9590	32.9300	32.9590	+0.821%	424	+13.632%
2026-05-05	32.7000	32.7000	32.4900	32.6905	+0.420%	1,508	+14.565%
2026-05-04	32.5537	32.5537	32.5537	32.5537	+0.159%	263	+15.047%
2026-05-01	32.5500	32.5500	32.5020	32.5020	-0.587%	680	+15.230%
2026-04-30	31.8200	32.7600	31.8200	32.6938	+3.098%	2,656	+14.554%
2026-04-29	31.5100	31.7113	31.5100	31.7113	-0.724%	804	+18.103%
2026-04-28	31.9500	31.9500	31.9200	31.9426	-0.023%	485	+17.248%
2026-04-27	31.9302	32.0200	31.9302	31.9500	-0.521%	680	+17.220%
2026-04-24	32.1100	32.1174	32.0100	32.1174	-2.060%	1,058	+16.609%
2026-04-23	33.0499	33.0499	32.7931	32.7931	-0.063%	239	+14.207%
2026-04-22	32.7800	32.8660	32.7700	32.8139	+0.322%	847	+14.134%
2026-04-21	32.7086	32.7086	32.7086	32.7086	-1.504%	43	+14.502%
2026-04-20	33.3500	33.3500	33.2079	33.2079	-0.666%	535	+12.780%
2026-04-17	33.4100	33.4305	33.4100	33.4305	+1.395%	4,129	+12.029%
2026-04-16	32.9706	32.9706	32.9706	32.9706	-0.797%	20	+13.592%
2026-04-15	33.1000	33.2356	33.1000	33.2356	-0.761%	686	+12.686%
2026-04-14	33.5350	33.5350	33.4904	33.4904	+0.748%	270	+11.829%
2026-04-13	33.2416	33.2416	33.2416	33.2416	+0.147%	53	+12.666%
2026-04-10	33.4400	33.4400	33.1928	33.1928	-1.440%	114	+12.831%
2026-04-09	33.6200	33.7600	33.6200	33.6778	+0.481%	1,397	+11.206%
2026-04-08	33.4800	33.5165	33.4800	33.5165	+2.120%	589	+11.742%
2026-04-07	32.4400	32.8208	32.4400	32.8208	-0.882%	4,407	+14.110%
2026-04-06	33.3000	33.3000	33.0300	33.1129	-0.551%	4,631	+13.104%
2026-04-02	33.2401	33.2965	33.2400	33.2965	-1.218%	3,636	+12.480%
2026-04-01	33.5900	33.8000	33.5900	33.7072	+1.193%	3,097	+11.109%
2026-03-31	33.1800	33.3099	33.0000	33.3099	+2.942%	4,394	+12.435%
2026-03-30	32.3700	32.4749	32.3500	32.3578	+0.731%	4,366	+15.743%
2026-03-27	32.4200	32.4200	32.1230	32.1230	-1.507%	951	+16.589%
2026-03-26	32.7500	32.7500	32.6145	32.6145	-0.079%	498	+14.832%
2026-03-25	32.6300	32.6403	32.6300	32.6403	+1.938%	561	+14.741%
2026-03-24	31.8200	32.0198	31.8200	32.0198	-0.181%	188	+16.965%
2026-03-23	32.1000	32.1000	32.0780	32.0780	+0.527%	813	+16.753%
2026-03-20	31.8450	31.9097	31.8450	31.9097	-1.437%	1,968	+17.368%
2026-03-19	32.2400	32.3748	32.2400	32.3748	-0.216%	185	+15.682%
2026-03-18	32.7750	32.7750	32.3401	32.4450	-2.022%	3,014	+15.432%
2026-03-17	33.4899	33.4899	33.0200	33.1145	-0.969%	1,784	+13.098%
2026-03-16	33.3000	33.4550	33.3000	33.4385	+0.715%	10,215	+12.002%
2026-03-13	33.2800	33.7400	33.2011	33.2011	-0.652%	1,522	+12.803%
2026-03-12	33.4189	33.4189	33.4189	33.4189	-1.381%	33	+12.068%
2026-03-11	33.9550	34.0100	33.7800	33.8869	-0.537%	11,701	+10.520%
2026-03-10	34.2300	34.3900	34.0700	34.0700	-0.542%	2,050	+9.926%
2026-03-09	33.8700	34.2799	33.8700	34.2558	+1.322%	2,825	+9.330%
2026-03-06	33.6800	33.8087	33.6700	33.8087	-0.178%	11,917	+10.776%
2026-03-05	33.6900	33.8689	33.6700	33.8689	-2.531%	1,960	+10.579%
2026-03-04	34.5300	34.7550	34.5300	34.7483	+0.682%	1,776	+7.781%
2026-03-03	34.3700	34.5400	34.3700	34.5129	-1.685%	450	+8.516%
2026-03-02	35.4100	35.4100	35.0000	35.1043	-0.875%	9,201	+6.687%
2026-02-27	35.2200	35.4141	35.2200	35.4141	+1.396%	840	+5.754%
2026-02-26	34.9000	34.9800	34.9000	34.9264	-0.509%	1,149	+7.231%
2026-02-25	35.3300	35.3300	35.1052	35.1052	-0.966%	893	+6.685%
2026-02-24	35.1800	35.4550	35.1800	35.4478	+0.774%	786	+5.654%
2026-02-23	34.6100	35.1756	34.6100	35.1756	+1.764%	3,003	+6.471%
2026-02-20	34.5000	34.6300	34.5000	34.5659	-0.753%	845	+8.349%
2026-02-19	34.5100	34.8281	34.5000	34.8281	-0.030%	3,308	+7.534%
2026-02-18	34.8387	34.8387	34.8387	34.8387	-0.285%	253	+7.501%
2026-02-17	35.0300	35.0300	34.9381	34.9381	+0.618%	1,995	+7.195%
2026-02-13	34.7900	35.0000	34.7234	34.7234	+0.782%	2,796	+7.858%
2026-02-12	34.3700	34.5900	34.3700	34.4541	+0.295%	447	+8.701%
2026-02-11	34.3000	34.3529	34.3000	34.3529	+0.250%	573	+9.021%
2026-02-10	34.5670	34.6040	34.2674	34.2674	-0.492%	1,323	+9.293%
2026-02-09	34.9200	34.9200	34.4369	34.4369	-0.947%	1,212	+8.755%
2026-02-06	34.5000	34.7661	34.4400	34.7661	+2.860%	2,288	+7.725%
2026-02-05	34.4199	34.4199	33.7994	33.7994	-2.108%	379	+10.806%
2026-02-04	34.0000	34.5272	34.0000	34.5272	+2.515%	2,084	+8.471%
2026-02-03	34.0200	34.0200	33.5519	33.6800	-0.515%	1,362	+11.199%
2026-02-02	33.9001	33.9800	33.7900	33.8544	+1.036%	2,091	+10.626%
2026-01-30	33.4700	33.5073	33.4700	33.5073	-0.216%	150	+11.772%
2026-01-29	33.5797	33.5797	33.5797	33.5797	+0.564%	212	+11.531%
2026-01-28	33.9400	33.9400	33.3600	33.3913	-1.618%	1,107	+12.161%
2026-01-27	34.1600	34.2700	33.9406	33.9406	+0.359%	912	+10.345%
2026-01-26	33.7301	34.0400	33.7301	33.8191	+0.138%	14,014	+10.742%
2026-01-23	34.0200	34.0200	33.7400	33.7724	-1.047%	9,727	+10.895%
2026-01-22	34.0400	34.1297	33.9800	34.1297	+1.459%	8,457	+9.734%
2026-01-21	33.2300	33.6388	33.2300	33.6388	+2.169%	4,312	+11.335%
2026-01-20	32.7500	32.9248	32.7500	32.9248	-0.395%	249	+13.750%
2026-01-16	33.0400	33.0554	33.0200	33.0554	-0.230%	1,026	+13.300%
2026-01-15	33.7100	33.7100	33.0200	33.1316	-1.872%	1,070	+13.040%
2026-01-14	33.5763	33.7638	33.5700	33.7638	+1.007%	627	+10.923%
2026-01-13	33.6800	33.6800	33.4273	33.4273	-0.355%	437	+12.040%
2026-01-12	33.3950	33.6299	33.3950	33.5463	+0.294%	752	+11.642%
2026-01-09	33.4481	33.4481	33.4481	33.4481	-0.820%	18	+11.970%
2026-01-08	34.0500	34.0500	33.7248	33.7248	-1.645%	447	+11.052%
2026-01-07	33.8950	34.2889	33.8950	34.2889	+2.312%	1,356	+9.225%
2026-01-06	33.5000	33.5139	33.4336	33.5139	+2.631%	1,313	+11.750%
2026-01-05	32.5800	32.6548	32.5700	32.6548	-1.613%	1,045	+14.690%
2026-01-02	33.2450	33.2450	33.1900	33.1900	-0.037%	901	+12.841%
2025-12-31	32.9300	33.3340	32.9300	33.2024	-0.238%	660	+12.799%
2025-12-30	33.2815	33.2815	33.2815	33.2815	-0.348%	70	+12.531%
2025-12-29	33.1600	33.4100	33.1600	33.3978	-0.273%	1,708	+12.139%
2025-12-26	33.4100	33.4891	33.4100	33.4891	-0.152%	609	+11.833%
2025-12-24	33.4900	33.5400	33.2810	33.5400	+0.588%	2,419	+11.663%
2025-12-23	33.4150	33.4150	33.3440	33.3440	-1.521%	218	+12.320%
2025-12-22	33.7400	33.8590	33.7150	33.8590	+0.841%	1,084	+10.611%
2025-12-19	33.6400	33.6400	33.5301	33.5765	+0.590%	597	+11.542%
2025-12-18	33.6000	33.6300	33.3794	33.3794	+0.149%	787	+12.201%
2025-12-17	33.4500	33.4899	33.3296	33.3296	-0.524%	1,379	+12.368%
2025-12-16	33.6383	33.6383	33.2500	33.5053	-0.934%	1,186	+11.779%
2025-12-15	33.6850	33.8213	33.6850	33.8213	+1.550%	345	+10.735%
2025-12-12	33.2200	33.3051	33.1900	33.3051	+0.120%	515	+12.451%
2025-12-11	33.2653	33.2653	33.2653	33.2653	+0.564%	122	+12.585%
2025-12-10	33.0787	33.0787	33.0787	33.0787	+0.941%	72	+13.221%
2025-12-09	33.1600	33.1600	32.7703	32.7703	-1.328%	256	+14.286%
2025-12-08	33.4300	33.4300	33.2115	33.2115	-0.849%	1,036	+12.768%
2025-12-05	33.4401	33.5179	33.4200	33.4960	-0.642%	843	+11.810%
2025-12-04	33.9300	33.9300	33.7125	33.7125	-0.494%	356	+11.092%
2025-12-03	33.7400	33.8800	33.7400	33.8800	+1.544%	795	+10.543%
2025-12-02	33.4500	33.5100	33.3650	33.3650	-0.079%	2,405	+12.249%
2025-12-01	33.3900	33.5700	33.3900	33.3915	-1.600%	726	+12.160%
2025-11-28	33.9344	33.9344	33.9344	33.9344	-0.470%	172	+10.366%
2025-11-26	34.0450	34.0946	34.0450	34.0946	+0.379%	200	+9.847%
2025-11-25	33.9660	33.9660	33.9660	33.9660	+2.288%	84	+10.263%
2025-11-24	33.2064	33.2064	33.2064	33.2064	+0.700%	52	+12.785%
2025-11-21	32.7201	33.1300	32.6814	32.9757	+1.545%	2,497	+13.574%
2025-11-20	32.4740	32.4740	32.4740	32.4740	-0.983%	501	+15.329%
2025-11-19	33.1000	33.1000	32.6865	32.7963	-0.632%	1,158	+14.196%
2025-11-18	33.0048	33.0048	33.0048	33.0048	+0.586%	39	+13.474%
2025-11-17	32.5900	33.1499	32.5900	32.8124	+0.733%	4,208	+14.139%
2025-11-14	32.5737	32.5737	32.5737	32.5737	-0.247%	85	+14.976%
2025-11-13	32.9800	33.0300	32.6101	32.6545	-0.389%	1,333	+14.691%
2025-11-12	32.6600	32.7819	32.6600	32.7819	+0.683%	270	+14.246%
2025-11-11	32.3400	32.5595	32.3400	32.5595	+2.549%	368	+15.026%
2025-11-10	31.6700	31.8390	31.6700	31.7503	+1.034%	731	+17.958%
2025-11-07	31.4253	31.4253	31.4253	31.4253	-0.692%	121	+19.178%
2025-11-06	31.6444	31.6444	31.6444	31.6444	+0.633%	95	+18.352%
2025-11-05	31.5900	31.6749	31.4300	31.4455	+1.340%	616	+19.101%
2025-11-04	31.0298	31.0298	31.0298	31.0298	-0.389%	46	+20.697%
2025-11-03	31.1500	31.1509	31.1500	31.1509	-0.269%	366	+20.227%
2025-10-31	31.1500	31.2350	31.1500	31.2350	+0.222%	764	+19.904%
2025-10-30	30.7900	31.1659	30.7900	31.1659	+0.742%	828	+20.169%
2025-10-29	31.1800	31.1800	30.9362	30.9362	-0.844%	749	+21.062%
2025-10-28	31.1608	31.2700	31.1608	31.1994	-0.440%	883	+20.040%
2025-10-27	31.3372	31.3372	31.3372	31.3372	-0.633%	150	+19.513%
2025-10-24	31.4900	31.5750	31.4900	31.5369	-0.114%	511	+18.756%
2025-10-23	31.3600	31.5796	31.3600	31.5728	+0.234%	685	+18.621%
2025-10-22	31.4100	31.4990	31.4100	31.4990	-0.890%	718	+18.899%
2025-10-21	31.7819	31.7819	31.7819	31.7819	-0.624%	204	+17.840%
2025-10-20	31.9815	31.9815	31.9815	31.9815	+1.776%	464	+17.105%
2025-10-17	31.1600	31.4234	31.1600	31.4234	+0.129%	1,329	+19.185%
2025-10-16	31.5150	31.7100	31.3400	31.3829	-0.758%	2,393	+19.339%
2025-10-15	31.3100	31.7500	31.3100	31.6225	+0.861%	686	+18.434%
2025-10-14	31.2500	31.3601	31.2500	31.3524	+0.051%	913	+19.455%
2025-10-13	31.4300	31.5250	31.3365	31.3365	-0.414%	1,010	+19.515%
2025-10-10	31.4669	31.4669	31.4669	31.4669	-1.214%	142	+19.020%
2025-10-09	31.9335	32.0200	31.8537	31.8537	+0.158%	2,115	+17.575%
2025-10-08	31.8700	31.9000	31.8034	31.8034	+0.580%	732	+17.761%
2025-10-07	31.5400	31.6200	31.5400	31.6200	+0.173%	140	+18.444%
2025-10-06	31.7500	31.7500	31.5655	31.5655	-0.597%	1,169	+18.648%
2025-10-03	31.5300	31.8601	31.4700	31.7550	+0.714%	1,326	+17.940%
2025-10-02	31.4665	31.5700	31.3500	31.5300	-0.127%	1,821	+18.782%
2025-10-01	29.9000	31.5700	29.9000	31.5700	+5.603%	12,249	+18.631%
2025-09-30	29.4200	29.8950	29.4200	29.8950	+2.505%	614	+25.278%
2025-09-29	29.1800	29.1800	29.1400	29.1645	+0.073%	2,366	+28.416%
2025-09-26	29.1433	29.1433	29.1433	29.1433	+0.963%	148	+28.509%
2025-09-25	29.2200	29.2200	28.8652	28.8652	-1.857%	162	+29.748%
2025-09-24	29.3600	29.4115	29.3600	29.4115	-0.079%	430	+27.338%
2025-09-23	29.5300	29.5300	29.4349	29.4349	-0.494%	123	+27.236%
2025-09-22	29.6400	29.6800	29.5809	29.5809	+0.449%	399	+26.608%
2025-09-19	29.4488	29.4488	29.4488	29.4488	-0.366%	41	+27.176%
2025-09-18	29.5569	29.5569	29.5569	29.5569	+0.747%	172	+26.711%
2025-09-17	29.5900	29.5900	29.3377	29.3377	+0.043%	745	+27.658%
2025-09-16	29.1990	29.3418	29.1990	29.3250	+0.895%	1,239	+27.713%
2025-09-15	29.0000	29.0650	29.0000	29.0650	-1.207%	142	+28.856%
2025-09-12	29.5900	29.5901	29.4200	29.4200	-1.342%	2,432	+27.301%
2025-09-11	29.5000	29.8201	29.5000	29.8201	+1.834%	3,379	+25.593%
2025-09-10	29.2000	29.2830	29.1700	29.2830	-0.658%	540	+27.896%
2025-09-09	29.1600	29.4770	29.1600	29.4770	+0.916%	953	+27.055%
2025-09-08	29.0900	29.2700	29.0899	29.2095	-0.533%	918	+28.218%
2025-09-05	29.2650	29.3661	29.2650	29.3661	+0.602%	379	+27.534%
2025-09-04	29.1700	29.1903	29.1700	29.1903	-0.032%	192	+28.303%
2025-09-03	29.1000	29.1997	29.1000	29.1997	+0.608%	719	+28.261%
2025-09-02	29.0233	29.0233	29.0233	29.0233	+1.523%	37	+29.041%
2025-08-29	28.4500	28.6300	28.4500	28.5879	+0.099%	568	+31.006%
2025-08-28	28.5500	28.5597	28.5500	28.5597	-0.517%	617	+31.135%
2025-08-27	28.7300	28.7300	28.7081	28.7081	+0.140%	508	+30.458%
2025-08-26	28.4900	28.6679	28.3217	28.6679	+1.062%	2,286	+30.641%
2025-08-25	28.3666	28.3666	28.3666	28.3666	-1.454%	104	+32.028%
2025-08-22	28.9500	28.9500	28.7850	28.7850	+0.366%	313	+30.109%
2025-08-21	28.6800	28.7600	28.6000	28.6800	+0.245%	3,502	+30.585%
2025-08-20	28.6100	28.6100	28.6100	28.6100	+0.598%	9	+30.905%
2025-08-19	28.4400	28.4400	28.4400	28.4400	+0.211%	102	+31.687%
2025-08-18	28.3200	28.5101	28.3200	28.3800	-0.609%	1,523	+31.966%
2025-08-15	28.3642	28.5540	28.2900	28.5540	+1.399%	5,823	+31.162%
2025-08-14	27.9799	28.1600	27.9799	28.1600	+0.896%	427	+32.997%
2025-08-13	27.9554	27.9554	27.9100	27.9100	+2.197%	507	+34.188%
2025-08-12	27.2572	27.3100	27.1700	27.3100	+0.608%	582	+37.136%
2025-08-11	27.2000	27.3300	27.1450	27.1450	-0.294%	565	+37.970%
2025-08-08	27.1000	27.2250	27.1000	27.2250	-0.073%	793	+37.564%
2025-08-07	27.2400	27.2450	27.0800	27.2450	-1.583%	1,213	+37.463%
2025-08-06	27.6300	27.7900	27.6300	27.6832	-1.658%	2,142	+35.287%
2025-08-05	28.1200	28.1500	28.1200	28.1500	-0.036%	1,212	+33.044%
2025-08-04	28.0700	28.1600	28.0600	28.1600	+1.124%	1,052	+32.997%
2025-08-01	27.5000	27.8471	27.5000	27.8471	+1.703%	1,124	+34.491%
2025-07-31	27.8100	27.8100	27.3807	27.3807	-1.366%	1,308	+36.782%
2025-07-30	27.6400	27.9900	27.6400	27.7600	+0.432%	6,094	+34.913%
2025-07-29	27.6450	27.7100	27.6406	27.6406	-1.301%	1,130	+35.496%
2025-07-28	27.9900	28.0398	27.9400	28.0049	-0.285%	16,866	+33.733%
2025-07-25	28.1281	28.1281	28.0400	28.0850	-0.237%	248	+33.352%
2025-07-24	28.1200	28.1517	28.1200	28.1517	-0.083%	534	+33.036%
2025-07-23	28.1100	28.1750	28.1100	28.1750	+2.028%	876	+32.926%
2025-07-22	27.4600	27.6150	27.4600	27.6150	+1.172%	735	+35.622%
2025-07-21	27.6200	27.6200	27.2950	27.2950	-0.980%	1,266	+37.212%
2025-07-18	27.4817	27.5650	27.4817	27.5650	+0.332%	288	+35.868%
2025-07-17	27.6600	27.6600	27.3900	27.4738	-1.369%	1,457	+36.319%
2025-07-16	27.7100	27.8550	27.7100	27.8550	+1.888%	4,615	+34.453%
2025-07-15	27.6300	27.6300	27.3100	27.3388	-1.836%	1,058	+36.992%
2025-07-14	27.7500	28.0300	27.7500	27.8500	+0.066%	20,563	+34.477%
2025-07-11	27.8200	27.8800	27.7300	27.8316	-0.779%	9,113	+34.566%
2025-07-10	28.0800	28.0900	28.0500	28.0500	+0.754%	791	+33.518%
2025-07-09	27.8400	27.8400	27.8400	27.8400	+1.458%	113	+34.526%
2025-07-08	27.5500	27.5500	27.3700	27.4400	+0.808%	514	+36.487%
2025-07-07	27.5100	27.5100	27.0898	27.2200	-0.747%	4,007	+37.590%
2025-07-03	27.4250	27.4250	27.4250	27.4250	+0.238%	17	+36.561%
2025-07-02	27.0000	27.3600	27.0000	27.3600	+1.127%	1,376	+36.886%
2025-07-01	27.0000	27.1500	27.0000	27.0550	+1.520%	760	+38.429%
2025-06-30	26.6200	26.6900	26.5800	26.6500	-0.094%	9,780	+40.532%
2025-06-27	26.8350	26.8672	26.6750	26.6750	-0.614%	1,078	+40.401%
2025-06-26	26.8397	26.8397	26.8397	26.8397	+0.317%	64	+39.539%
2025-06-25	26.7000	26.7550	26.6900	26.7550	-0.149%	1,809	+39.981%
2025-06-24	26.4300	26.7950	26.4300	26.7950	+0.999%	209	+39.772%
2025-06-23	26.4250	26.5300	26.4250	26.5300	+0.427%	524	+41.168%
2025-06-20	26.4173	26.4173	26.4173	26.4173	-1.068%	14	+41.770%
2025-06-18	26.5200	26.8626	26.4301	26.7024	+0.197%	515	+40.257%
2025-06-17	26.8928	26.8928	26.6500	26.6500	-1.515%	665	+40.532%
2025-06-16	27.3000	27.3000	27.0600	27.0600	-0.141%	822	+38.403%
2025-06-13	27.0982	27.0982	27.0982	27.0982	-0.612%	14	+38.208%
2025-06-12	27.3150	27.3150	27.2465	27.2650	+0.683%	6,739	+37.363%
2025-06-11	27.1400	27.1600	27.0800	27.0800	-0.055%	930	+38.301%
2025-06-10	27.0900	27.0950	27.0900	27.0950	+1.670%	2,062	+38.224%
2025-06-09	26.7700	26.7700	26.6500	26.6500	-0.176%	6,539	+40.532%
2025-06-06	26.6969	26.6969	26.6969	26.6969	+1.217%	70	+40.286%
2025-06-05	26.3760	26.3760	26.3760	26.3760	-0.187%	63	+41.992%
2025-06-04	26.4254	26.4254	26.4254	26.4254	+0.937%	53	+41.727%
2025-06-03	25.8100	26.4490	25.8100	26.1800	+0.115%	11,967	+43.055%
2025-06-02	26.0800	26.1500	26.0800	26.1500	+0.285%	483	+43.220%
2025-05-30	25.9000	26.0757	25.7800	26.0757	+0.540%	7,432	+43.628%
2025-05-29	25.8000	25.9400	25.7600	25.9357	+0.760%	1,485	+44.403%
2025-05-28	25.7400	25.7400	25.7400	25.7400	-0.348%	17	+45.501%
2025-05-27	25.8300	25.8300	25.8300	25.8300	+0.839%	73	+44.994%
2025-05-23	25.4600	25.6150	25.4600	25.6150	-0.408%	295	+46.211%
2025-05-22	25.6142	25.7200	25.6142	25.7200	+0.024%	287	+45.614%
2025-05-21	25.8900	25.8901	25.6501	25.7138	-1.735%	1,610	+45.649%
2025-05-20	26.0700	26.2800	26.0700	26.1679	+0.337%	7,942	+43.122%
2025-05-19	25.8200	26.0800	25.8200	26.0800	+1.246%	170	+43.604%
2025-05-16	25.5600	25.7591	25.5600	25.7591	+1.976%	166	+45.393%
2025-05-15	24.9700	25.2600	24.9700	25.2600	+1.896%	1,199	+48.266%
2025-05-14	24.7900	24.7900	24.7900	24.7900	-2.209%	68	+51.077%
2025-05-13	25.6700	25.6700	25.3500	25.3500	-2.237%	1,495	+47.739%
2025-05-12	25.6000	25.9300	25.6000	25.9300	+3.122%	518	+44.435%
2025-05-09	25.4000	25.4000	25.1450	25.1450	-1.058%	224	+48.944%
2025-05-08	25.4139	25.4139	25.4139	25.4139	-1.075%	51	+47.368%
2025-05-07	25.3500	25.8600	25.3500	25.6900	+0.627%	505	+45.784%
2025-05-06	25.8200	25.8200	25.5300	25.5300	-4.382%	1,368	+46.698%
2025-05-05	26.8600	26.8600	26.7000	26.7000	-0.863%	803	+40.269%
2025-05-02	26.9000	27.1450	26.9000	26.9323	+2.365%	1,297	+39.059%
2025-05-01	26.3800	26.6400	26.2901	26.3100	-3.109%	24,363	+42.349%
2025-04-30	26.8625	27.1542	26.8625	27.1542	+1.930%	1,126	+37.923%
2025-04-29	26.7600	26.8700	26.6400	26.6400	+0.479%	549	+40.585%
2025-04-28	26.5100	26.5129	26.5100	26.5129	+0.512%	228	+41.259%
2025-04-25	26.0100	26.3778	26.0100	26.3778	+1.089%	172	+41.983%
2025-04-24	26.0200	26.0937	26.0200	26.0937	+1.501%	104	+43.529%
2025-04-23	26.0200	26.0200	25.7078	25.7078	+0.147%	441	+45.683%
2025-04-22	25.4900	25.6700	25.4200	25.6700	+1.731%	718	+45.898%
2025-04-21	25.4799	25.4799	25.2332	25.2332	-1.046%	505	+48.423%
2025-04-17	25.5000	25.5000	25.5000	25.5000	+3.302%	304	+46.870%
2025-04-16	24.7765	24.9250	24.6850	24.6850	-1.688%	2,727	+51.719%
2025-04-15	25.1750	25.1750	25.0800	25.1088	-0.045%	396	+49.158%
2025-04-14	24.9140	25.1600	24.9140	25.1200	+1.372%	1,283	+49.092%
2025-04-11	24.2200	24.7800	24.2200	24.7800	+2.848%	759	+51.138%
2025-04-10	24.3300	24.3300	23.9700	24.0938	-3.804%	1,308	+55.442%
2025-04-09	23.4600	25.0465	23.4600	25.0465	+3.602%	601	+49.529%
2025-04-08	25.0900	25.0900	23.9600	24.1758	-2.673%	1,232	+54.915%
2025-04-07	24.0700	25.0400	24.0700	24.8397	-1.037%	1,399	+50.774%
2025-04-04	25.9500	25.9500	25.1000	25.1000	-6.308%	3,794	+49.211%
2025-04-03	26.8750	26.8750	26.7900	26.7900	-0.883%	340	+39.798%
2025-04-02	27.0000	27.0286	27.0000	27.0286	+0.955%	161	+38.564%
2025-04-01	27.3100	27.3100	26.7730	26.7730	-3.242%	486	+39.887%
2025-03-31	27.6400	27.6700	27.4200	27.6700	+0.109%	1,648	+35.352%
2025-03-28	27.5100	27.7900	27.5100	27.6400	-0.003%	3,113	+35.499%
2025-03-27	27.6100	27.6407	27.6100	27.6407	+0.121%	226	+35.495%
2025-03-26	27.6074	27.6074	27.6074	27.6074	-1.142%	302	+35.659%
2025-03-25	28.4700	28.4700	27.9262	27.9262	-2.221%	377	+34.110%
2025-03-24	28.4700	28.5606	28.4500	28.5606	+0.648%	1,139	+31.131%
2025-03-21	28.3700	28.3766	28.3700	28.3766	+0.218%	191	+31.982%
2025-03-20	28.5000	28.5000	28.3150	28.3150	-0.118%	450	+32.269%
2025-03-19	28.3484	28.3484	28.3484	28.3484	+0.295%	101	+32.113%
2025-03-18	28.2700	28.2700	28.2650	28.2650	-0.728%	211	+32.503%
2025-03-17	28.2200	28.5300	28.2000	28.4723	+1.415%	909	+31.538%
2025-03-14	28.0458	28.2090	28.0458	28.0750	+0.361%	6,439	+33.399%
2025-03-13	28.0500	28.0900	27.9740	27.9740	-0.766%	664	+33.881%
2025-03-12	28.3100	28.3100	28.1900	28.1900	-0.477%	107	+32.855%
2025-03-11	28.2800	28.3251	28.2800	28.3251	-1.319%	454	+32.222%
2025-03-10	28.8900	28.9000	28.7036	28.7036	-0.988%	10,961	+30.478%
2025-03-07	28.9900	29.0801	28.9900	28.9900	-0.031%	2,243	+29.189%
2025-03-06	28.8200	28.9991	28.7800	28.9991	-0.210%	1,291	+29.148%
2025-03-05	28.2700	29.1200	28.2700	29.0600	+1.354%	3,768	+28.878%

.dark-mode .FC7PZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FC7PZJ{ color: #333333; background-color: white; border: 2px solid #333333; }MEDXHorizon Kinetics Medical ETFstock NASDAQ ETF

MEDX
Horizon Kinetics Medical ETF
stock NASDAQ ETF