Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Horizon Kinetics Medical ETF (NQ: MEDX )

26.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 26.98 27.09 26.94 26.94 1,971 +0.19(+0.71%)
Dec 19, 2024 26.72 26.76 26.66 26.75 3,065 -0.01(-0.03%)
Dec 18, 2024 27.30 27.36 26.76 26.76 1,819 -0.68(-2.49%)
Dec 17, 2024 27.44 27.44 27.44 27.44 86 +0.14(+0.53%)
Dec 16, 2024 27.36 27.74 27.30 27.30 8,424 -0.06(-0.21%)
Dec 13, 2024 27.28 27.36 27.20 27.36 6,276 -0.17(-0.62%)
Dec 12, 2024 27.52 27.52 27.52 27.52 67 -0.44(-1.56%)
Dec 11, 2024 27.96 27.96 27.96 27.96 108 -0.16(-0.58%)
Dec 10, 2024 28.19 28.19 28.12 28.12 360 -0.39(-1.37%)
Dec 09, 2024 28.59 28.59 28.42 28.52 5,760 -0.07(-0.24%)
Dec 06, 2024 28.62 28.63 28.59 28.59 475 +0.39(+1.40%)
Dec 05, 2024 28.34 28.45 28.19 28.19 8,209 -0.18(-0.65%)
Dec 04, 2024 28.38 28.38 28.38 28.38 101 -0.03(-0.10%)
Dec 03, 2024 28.41 28.47 28.40 28.40 3,312 -0.18(-0.61%)
Dec 02, 2024 28.45 28.58 28.45 28.58 691 +0.13(+0.46%)
Nov 29, 2024 28.45 28.45 28.45 28.45 232 +0.06(+0.21%)
Nov 27, 2024 28.39 28.39 28.39 28.39 100 +0.22(+0.80%)
Nov 26, 2024 28.17 28.17 28.17 28.17 136 +0.09(+0.31%)
Nov 25, 2024 27.81 28.18 27.81 28.08 5,657 +0.27(+0.97%)
Nov 22, 2024 27.80 27.83 27.80 27.81 3,865 +0.44(+1.62%)
Nov 21, 2024 27.11 27.37 27.11 27.37 670 +0.11(+0.42%)
Nov 20, 2024 27.16 27.25 27.16 27.25 583 +0.24(+0.90%)
Nov 19, 2024 26.99 27.02 26.99 27.01 342 +0.07(+0.25%)
Nov 18, 2024 27.03 27.06 26.94 26.94 654 -0.22(-0.81%)
Nov 15, 2024 28.01 28.01 27.16 27.16 1,634 -0.85(-3.04%)
Nov 14, 2024 28.01 28.01 28.01 28.01 237 -0.53(-1.86%)
Nov 13, 2024 28.82 28.82 28.54 28.54 552 -0.28(-0.98%)
Nov 12, 2024 28.96 29.02 28.82 28.82 653 -0.58(-1.97%)
Nov 11, 2024 29.76 29.77 29.40 29.40 3,701 -0.16(-0.54%)
Nov 08, 2024 29.42 29.56 29.42 29.56 10,849 +0.34(+1.16%)
Nov 07, 2024 29.05 29.27 29.05 29.22 6,242 +0.15(+0.53%)
Nov 06, 2024 29.07 29.07 29.07 29.07 92 -0.18(-0.62%)
Nov 05, 2024 29.14 29.25 29.14 29.25 1,920 -0.06(-0.22%)
Nov 04, 2024 29.31 29.31 29.31 29.31 113 +0.04(+0.14%)
Nov 01, 2024 29.34 29.34 29.25 29.27 626 +0.03(+0.11%)
Oct 31, 2024 29.30 29.30 29.24 29.24 360 -0.32(-1.09%)
Oct 30, 2024 29.21 29.60 29.21 29.56 2,430 -0.38(-1.28%)
Oct 29, 2024 29.97 30.02 29.94 29.94 2,318 -0.25(-0.81%)
Oct 28, 2024 30.19 30.19 30.19 30.19 18 +0.35(+1.17%)
Oct 25, 2024 30.14 30.15 29.84 29.84 2,992 -0.24(-0.80%)
Oct 24, 2024 30.08 30.08 30.08 30.08 85 -0.24(-0.80%)
Oct 23, 2024 30.32 30.32 30.32 30.32 40 -0.27(-0.87%)
Oct 22, 2024 30.44 30.59 30.44 30.59 798 +0.10(+0.33%)
Oct 21, 2024 30.49 30.49 30.49 30.49 155 -0.35(-1.15%)
Oct 18, 2024 30.84 30.86 30.84 30.85 2,899 -0.03(-0.09%)
Oct 17, 2024 30.87 30.87 30.87 30.87 1 -0.18(-0.56%)
Oct 16, 2024 30.84 31.05 30.84 31.05 516 +0.20(+0.66%)
Oct 15, 2024 30.88 30.88 30.84 30.85 1,146 -0.11(-0.35%)
Oct 14, 2024 30.95 30.95 30.95 30.95 98 +0.14(+0.47%)
Oct 11, 2024 30.72 30.81 30.72 30.81 209 +0.42(+1.38%)
Oct 10, 2024 30.39 30.39 30.39 30.39 20 -0.12(-0.38%)
Oct 09, 2024 30.20 30.51 30.20 30.51 1,911 +0.24(+0.80%)
Oct 08, 2024 30.26 30.26 30.26 30.26 6 +0.01(+0.04%)
Oct 07, 2024 30.25 30.25 30.25 30.25 105 -0.04(-0.14%)
Oct 04, 2024 30.25 30.29 30.16 30.29 1,344 +0.15(+0.50%)
Oct 03, 2024 30.33 30.33 30.14 30.14 205 -0.41(-1.35%)
Oct 02, 2024 30.55 30.55 30.55 30.55 11 +0.04(+0.14%)
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 following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.