Eventide Healthcare & Life Sciences C ETCHX
46.28 USD -0.26 (-0.56%)
Regular-session close
Day range unavailable
40.61 52-week range 53.97
- YTD
- +2.03%
- 1 year
- +14.84%
ETCHX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -1.09 | -2.29% |
| Nov 11, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | +0.44 | +0.93% |
| Nov 10, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | -0.36 | -0.76% |
| Nov 9, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | +1.62 | +3.53% |
| Nov 6, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | +1.55 | +3.49% |
| Nov 5, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -2.68 | -5.69% |
| Nov 4, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | +1.03 | +2.24% |
| Nov 3, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | +0.51 | +1.12% |
| Nov 2, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -0.83 | -1.79% |
| Oct 30, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | -0.46 | -0.98% |
| Oct 29, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | +0.79 | +1.72% |
| Oct 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | +0.61 | +1.34% |
| Oct 27, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | +0.99 | +2.23% |
| Oct 26, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | +0.54 | +1.23% |
| Oct 23, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | -0.48 | -1.08% |
| Oct 22, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | -0.17 | -0.38% |
| Oct 21, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.06 | -0.13% |
| Oct 20, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | +1.52 | +3.53% |
| Oct 19, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | +1.00 | +2.38% |
| Oct 16, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | -1.77 | -4.04% |
| Oct 15, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | +0.88 | +2.05% |
| Oct 14, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | -0.34 | -0.79% |
| Oct 13, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | -1.57 | -3.50% |
| Oct 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | -0.57 | -1.25% |
| Oct 9, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | +1.02 | +2.30% |
| Oct 8, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | -0.58 | -1.29% |
| Oct 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22 | -0.49% |
| Oct 6, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | -1.58 | -3.38% |
| Oct 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | +0.44 | +0.95% |
| Oct 2, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | -0.16 | -0.34% |
| Oct 1, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | -0.98 | -2.06% |
| Sep 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +0.15 | +0.32% |
| Sep 29, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | -0.21 | -0.44% |
| Sep 28, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | +0.50 | +1.06% |
| Sep 25, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | -0.66 | -1.38% |
| Sep 24, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | -0.24 | -0.50% |
| Sep 23, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | -2.07 | -4.14% |
| Sep 22, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | +0.44 | +0.89% |
| Sep 21, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | -0.17 | -0.34% |
| Sep 18, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | -0.58 | -1.15% |
| Sep 17, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | +0.70 | +1.41% |
| Sep 16, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | +0.14 | +0.28% |
| Sep 15, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | -0.58 | -1.16% |
| Sep 14, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | +0.45 | +0.91% |
| Sep 11, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | -0.31 | -0.62% |
| Sep 10, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | -0.85 | -1.67% |
| Sep 9, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | -1.17 | -2.25% |
| Sep 8, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | -0.27 | -0.52% |
| Sep 4, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | +0.44 | +0.85% |
| Sep 3, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | +0.06 | +0.12% |
| Sep 2, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | +0.47 | +0.92% |
| Sep 1, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | +0.16 | +0.31% |
| Aug 31, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | -0.15 | -0.29% |
| Aug 28, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | -1.51 | -2.86% |
| Aug 27, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | -0.36 | -0.68% |
| Aug 26, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | -0.13 | -0.24% |
| Aug 25, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | +0.64 | +1.22% |
| Aug 24, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | -0.30 | -0.57% |
| Aug 21, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | +0.30 | +0.57% |
| Aug 20, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | -1.36 | -2.52% |
| Aug 19, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | +1.22 | +2.31% |
| Aug 18, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | +0.83 | +1.60% |
| Aug 17, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | +0.14 | +0.27% |
| Aug 14, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | +0.44 | +0.86% |
| Aug 13, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | -0.52 | -1.00% |
65 days, newest first. Daily bars as drawn on the ETCHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.