MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MEDX — Horizon Kinetics Medical ETF
NasdaqHorizon Kinetics Medical ETF
$34.58
-0.08(-0.23%)
- O
- 34.63
- H
- 34.71
- L
- 34.58
- V
- 1.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.58
Period Return+34.51%
Period High$37.90
Period Low$24.79
Avg Daily Volume1.8K
Total Trading Days365
MEDX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.63 | $34.71 | $34.58 | $34.58 | $-0.08 | -0.23% | 1,062 | $34.67 | $34.58 $34.71 |
| Oct 2, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | $-0.10 | -0.30% | 189 | $34.64 | $34.66 $34.66 |
| Oct 1, 2026 | $34.80 | $34.80 | $34.76 | $34.76 | $-0.52 | -1.47% | 116 | $34.83 | $34.76 $34.80 |
| Sep 30, 2026 | $35.73 | $35.73 | $35.28 | $35.28 | $-0.36 | -1.01% | 894 | $35.66 | $35.28 $35.73 |
| Sep 29, 2026 | $35.64 | $35.64 | $35.64 | $35.64 | $-0.06 | -0.18% | 120 | $35.47 | $35.64 $35.64 |
| Sep 28, 2026 | $35.60 | $35.70 | $35.60 | $35.70 | +$0.04 | +0.12% | 430 | $35.70 | $35.60 $35.70 |
| Sep 25, 2026 | $35.66 | $35.66 | $35.66 | $35.66 | +$0.12 | +0.33% | 63 | $35.48 | $35.66 $35.66 |
| Sep 24, 2026 | $35.25 | $35.79 | $35.25 | $35.55 | +$0.15 | +0.42% | 901 | $35.44 | $35.25 $35.79 |
| Sep 23, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $-0.45 | -1.24% | 43 | $35.66 | $35.40 $35.40 |
| Sep 22, 2026 | $35.99 | $35.99 | $35.84 | $35.84 | +$0.25 | +0.69% | 752 | $35.89 | $35.84 $35.99 |
| Sep 21, 2026 | $35.52 | $35.65 | $35.52 | $35.60 | +$0.36 | +1.02% | 1,068 | $35.59 | $35.52 $35.65 |
| Sep 18, 2026 | $35.25 | $35.25 | $35.24 | $35.24 | $-0.25 | -0.70% | 733 | $35.25 | $35.24 $35.25 |
| Sep 17, 2026 | $35.33 | $35.49 | $35.33 | $35.49 | +$0.50 | +1.42% | 362 | $35.36 | $35.33 $35.49 |
| Sep 16, 2026 | $35.11 | $35.11 | $34.99 | $34.99 | +$0.03 | +0.09% | 429 | $35.10 | $34.99 $35.11 |
| Sep 15, 2026 | $34.99 | $35.04 | $34.96 | $34.96 | $-0.33 | -0.94% | 589 | $35.00 | $34.96 $35.04 |
| Sep 14, 2026 | $35.30 | $35.30 | $35.29 | $35.29 | +$0.33 | +0.95% | 228 | $35.35 | $35.29 $35.30 |
| Sep 11, 2026 | $35.10 | $35.10 | $34.96 | $34.96 | $-0.10 | -0.29% | 1,893 | $35.02 | $34.96 $35.10 |
| Sep 10, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | $-0.18 | -0.51% | 67 | $35.12 | $35.06 $35.06 |
| Sep 9, 2026 | $35.47 | $35.47 | $35.16 | $35.24 | $-0.18 | -0.51% | 3,978 | $35.28 | $35.16 $35.47 |
| Sep 8, 2026 | $35.60 | $35.60 | $35.33 | $35.42 | $-1.27 | -3.46% | 4,811 | $35.38 | $35.33 $35.60 |
| Sep 4, 2026 | $36.83 | $36.83 | $36.52 | $36.69 | $-0.39 | -1.06% | 2,165 | $36.64 | $36.52 $36.83 |
| Sep 3, 2026 | $37.08 | $37.08 | $37.02 | $37.08 | $-0.09 | -0.25% | 1,920 | $37.05 | $37.02 $37.08 |
| Sep 2, 2026 | $37.49 | $37.49 | $37.11 | $37.18 | +$0.42 | +1.15% | 1,299 | $37.28 | $37.11 $37.49 |
| Sep 1, 2026 | $36.63 | $36.76 | $36.63 | $36.75 | +$0.34 | +0.93% | 4,443 | $36.67 | $36.63 $36.76 |
| Aug 31, 2026 | $36.42 | $36.42 | $36.40 | $36.42 | $-0.14 | -0.38% | 1,619 | $36.42 | $36.40 $36.42 |
| Aug 28, 2026 | $36.72 | $36.72 | $36.42 | $36.56 | $-0.33 | -0.90% | 2,109 | $36.54 | $36.42 $36.72 |
| Aug 27, 2026 | $37.09 | $37.10 | $36.87 | $36.89 | $-0.40 | -1.08% | 1,745 | $37.00 | $36.87 $37.10 |
| Aug 26, 2026 | $37.34 | $37.34 | $37.26 | $37.29 | $-0.52 | -1.37% | 1,186 | $37.29 | $37.26 $37.34 |
| Aug 25, 2026 | $37.33 | $37.87 | $37.33 | $37.81 | +$0.36 | +0.96% | 1,979 | $37.70 | $37.33 $37.87 |
| Aug 24, 2026 | $37.55 | $37.55 | $37.23 | $37.45 | $-0.09 | -0.25% | 2,281 | $37.34 | $37.23 $37.55 |