Eventide Healthcare & Life Sciences I ETIHX
53.65 USD -0.30 (-0.56%)
Regular-session close
Day range unavailable
46.78 52-week range 62.42
- YTD
- +2.92%
- 1 year
- +16.00%
ETIHX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | -1.26 | -2.28% |
| Nov 11, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | +0.50 | +0.91% |
| Nov 10, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | -0.41 | -0.74% |
| Nov 9, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | +1.88 | +3.53% |
| Nov 6, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | +1.80 | +3.50% |
| Nov 5, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | -3.10 | -5.68% |
| Nov 4, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | +1.20 | +2.25% |
| Nov 3, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | +0.58 | +1.10% |
| Nov 2, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | -0.95 | -1.77% |
| Oct 30, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | -0.54 | -1.00% |
| Oct 29, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | +0.93 | +1.74% |
| Oct 28, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | +0.71 | +1.35% |
| Oct 27, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | +1.14 | +2.21% |
| Oct 26, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | +0.63 | +1.24% |
| Oct 23, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | -0.56 | -1.09% |
| Oct 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | -0.19 | -0.37% |
| Oct 21, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | -0.07 | -0.14% |
| Oct 20, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | +1.76 | +3.53% |
| Oct 19, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | +1.16 | +2.38% |
| Oct 16, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | -2.04 | -4.02% |
| Oct 15, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | +1.02 | +2.05% |
| Oct 14, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | -0.40 | -0.80% |
| Oct 13, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | -1.81 | -3.48% |
| Oct 12, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | -0.66 | -1.25% |
| Oct 9, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | +1.18 | +2.29% |
| Oct 8, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | -0.66 | -1.27% |
| Oct 7, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | -0.26 | -0.50% |
| Oct 6, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | -1.82 | -3.36% |
| Oct 5, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | +0.51 | +0.95% |
| Oct 2, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | -0.19 | -0.35% |
| Oct 1, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | -1.13 | -2.05% |
| Sep 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | +0.18 | +0.33% |
| Sep 29, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | -0.25 | -0.45% |
| Sep 28, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | +0.58 | +1.06% |
| Sep 25, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | -0.75 | -1.36% |
| Sep 24, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | -0.29 | -0.52% |
| Sep 23, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | -2.39 | -4.13% |
| Sep 22, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | +0.52 | +0.91% |
| Sep 21, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | -0.20 | -0.35% |
| Sep 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | -0.67 | -1.15% |
| Sep 17, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | +0.82 | +1.43% |
| Sep 16, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | +0.16 | +0.28% |
| Sep 15, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | -0.67 | -1.16% |
| Sep 14, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | +0.52 | +0.91% |
| Sep 11, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | -0.35 | -0.61% |
| Sep 10, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | -0.99 | -1.68% |
| Sep 9, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | -1.35 | -2.25% |
| Sep 8, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | -0.31 | -0.51% |
| Sep 4, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | +0.51 | +0.85% |
| Sep 3, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | +0.08 | +0.13% |
| Sep 2, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | +0.55 | +0.93% |
| Sep 1, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | +0.18 | +0.30% |
| Aug 31, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | -0.16 | -0.27% |
| Aug 28, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | -1.75 | -2.87% |
| Aug 27, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | -0.42 | -0.68% |
| Aug 26, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | -0.15 | -0.24% |
| Aug 25, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | +0.75 | +1.23% |
| Aug 24, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | -0.35 | -0.57% |
| Aug 21, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | +0.36 | +0.59% |
| Aug 20, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | -1.58 | -2.53% |
| Aug 19, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | +1.41 | +2.31% |
| Aug 18, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | +0.96 | +1.60% |
| Aug 17, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | +0.17 | +0.28% |
| Aug 14, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | +0.52 | +0.88% |
| Aug 13, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | -0.61 | -1.02% |
65 days, newest first. Daily bars as drawn on the ETIHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.