Eventide Healthcare & Life Sciences Fd Cl N
ETNHX · NASDAQ
Market closed$55.61$1.05 (+1.92%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | — |
| July 17, 2026 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | — |
| July 16, 2026 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | — |
| July 16, 2026 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | — |
| July 15, 2026 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | — |
| July 15, 2026 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | — |
| July 13, 2026 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | — |
| July 13, 2026 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | — |
| July 10, 2026 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | — |
| July 10, 2026 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | — |
| July 9, 2026 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | — |
| July 9, 2026 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | — |
| July 8, 2026 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | — |
| July 8, 2026 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | — |
| July 7, 2026 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | — |
| July 7, 2026 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | — |
| July 6, 2026 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | — |
| July 6, 2026 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | — |
| July 2, 2026 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | — |
| July 2, 2026 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | — |
| July 1, 2026 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | — |
| July 1, 2026 | $56.91 | $56.91 | $56.91 | $56.91 | $56.91 | — |
| June 30, 2026 | $56.91 | $56.91 | $56.91 | $56.91 | $56.91 | — |
| June 30, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 29, 2026 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | — |
| June 29, 2026 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | — |
| June 26, 2026 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | — |
| June 26, 2026 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | — |
| June 25, 2026 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | — |
| June 25, 2026 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | — |
| June 24, 2026 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | — |
| June 24, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | — |
| June 23, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | — |
| June 23, 2026 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | — |
| June 22, 2026 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | — |
| June 22, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | — |