Nasdaq - Delayed Quote
USD
Eventide Gilead N (ETGLX)
56.16
+0.51
(+0.92%)
At close: November 6 at 8:01:32 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
56.16
56.16
56.16
56.16
56.16
-
Nov 5, 2026
55.65
55.65
55.65
55.65
55.65
-
Nov 4, 2026
59.03
59.03
59.03
59.03
59.03
-
Nov 3, 2026
59.23
59.23
59.23
59.23
59.23
-
Nov 2, 2026
57.95
57.95
57.95
57.95
57.95
-
Oct 30, 2026
58.71
58.71
58.71
58.71
58.71
-
Oct 29, 2026
60.55
60.55
60.55
60.55
60.55
-
Oct 28, 2026
60.34
60.34
60.34
60.34
60.34
-
Oct 27, 2026
60.23
60.23
60.23
60.23
60.23
-
Oct 26, 2026
59.08
59.08
59.08
59.08
59.08
-
Oct 23, 2026
58.25
58.25
58.25
58.25
58.25
-
Oct 22, 2026
58.32
58.32
58.32
58.32
58.32
-
Oct 21, 2026
59.66
59.66
59.66
59.66
59.66
-
Oct 20, 2026
59.07
59.07
59.07
59.07
59.07
-
Oct 19, 2026
58.49
58.49
58.49
58.49
58.49
-
Oct 16, 2026
57.99
57.99
57.99
57.99
57.99
-
Oct 15, 2026
59.75
59.75
59.75
59.75
59.75
-
Oct 14, 2026
59.34
59.34
59.34
59.34
59.34
-
Oct 13, 2026
61.30
61.30
61.30
61.30
61.30
-
Oct 12, 2026
61.79
61.79
61.79
61.79
61.79
-
Oct 9, 2026
62.83
62.83
62.83
62.83
62.83
-
Oct 8, 2026
61.90
61.90
61.90
61.90
61.90
-
Oct 7, 2026
62.74
62.74
62.74
62.74
62.74
-
Oct 6, 2026
63.64
63.64
63.64
63.64
63.64
-
Oct 5, 2026
63.75
63.75
63.75
63.75
63.75
-
Oct 2, 2026
63.02
63.02
63.02
63.02
63.02
-
Oct 1, 2026
62.27
62.27
62.27
62.27
62.27
-
Sep 30, 2026
61.92
61.92
61.92
61.92
61.92
-
Sep 29, 2026
62.27
62.27
62.27
62.27
62.27
-
Sep 28, 2026
62.13
62.13
62.13
62.13
62.13
-
Sep 25, 2026
62.35
62.35
62.35
62.35
62.35
-
Sep 24, 2026
61.75
61.75
61.75
61.75
61.75
-
Sep 23, 2026
62.18
62.18
62.18
62.18
62.18
-
Sep 22, 2026
62.73
62.73
62.73
62.73
62.73
-
Sep 21, 2026
61.96
61.96
61.96
61.96
61.96
-
Sep 18, 2026
61.16
61.16
61.16
61.16
61.16
-
Sep 17, 2026
61.13
61.13
61.13
61.13
61.13
-
Sep 16, 2026
60.31
60.31
60.31
60.31
60.31
-
Sep 15, 2026
59.65
59.65
59.65
59.65
59.65
-
Sep 14, 2026
59.63
59.63
59.63
59.63
59.63
-
Sep 11, 2026
60.35
60.35
60.35
60.35
60.35
-
Sep 10, 2026
60.03
60.03
60.03
60.03
60.03
-
Sep 9, 2026
61.06
61.06
61.06
61.06
61.06
-
Sep 8, 2026
62.20
62.20
62.20
62.20
62.20
-
Sep 4, 2026
62.08
62.08
62.08
62.08
62.08
-
Sep 3, 2026
61.67
61.67
61.67
61.67
61.67
-
Sep 2, 2026
61.31
61.31
61.31
61.31
61.31
-
Sep 1, 2026
61.41
61.41
61.41
61.41
61.41
-
Aug 31, 2026
62.44
62.44
62.44
62.44
62.44
-
Aug 28, 2026
62.59
62.59
62.59
62.59
62.59
-
Aug 27, 2026
64.01
64.01
64.01
64.01
64.01
-
Aug 26, 2026
63.40
63.40
63.40
63.40
63.40
-
Aug 25, 2026
62.94
62.94
62.94
62.94
62.94
-
Aug 24, 2026
62.79
62.79
62.79
62.79
62.79
-
Aug 21, 2026
63.63
63.63
63.63
63.63
63.63
-
Aug 20, 2026
63.20
63.20
63.20
63.20
63.20
-
Aug 19, 2026
63.82
63.82
63.82
63.82
63.82
-
Aug 18, 2026
64.08
64.08
64.08
64.08
64.08
-
Aug 17, 2026
65.26
65.26
65.26
65.26
65.26
-
Aug 14, 2026
65.13
65.13
65.13
65.13
65.13
-
Aug 13, 2026
65.07
65.07
65.07
65.07
65.07
-
Aug 12, 2026
64.79
64.79
64.79
64.79
64.79
-
Aug 11, 2026
64.16
64.16
64.16
64.16
64.16
-
Aug 10, 2026
63.83
63.83
63.83
63.83
63.83
-
Aug 7, 2026
64.11
64.11
64.11
64.11
64.11
-
Aug 6, 2026
62.75
62.75
62.75
62.75
62.75
-
Aug 5, 2026
63.29
63.29
63.29
63.29
63.29
-
Aug 4, 2026
63.78
63.78
63.78
63.78
63.78
-
Aug 3, 2026
61.98
61.98
61.98
61.98
61.98
-
Jul 31, 2026
61.10
61.10
61.10
61.10
61.10
-
Jul 30, 2026
60.95
60.95
60.95
60.95
60.95
-
Jul 29, 2026
59.29
59.29
59.29
59.29
59.29
-
Jul 28, 2026
60.24
60.24
60.24
60.24
60.24
-
Jul 27, 2026
61.08
61.08
61.08
61.08
61.08
-
Jul 24, 2026
61.43
61.43
61.43
61.43
61.43
-
Jul 23, 2026
62.35
62.35
62.35
62.35
62.35
-
Jul 22, 2026
62.76
62.76
62.76
62.76
62.76
-
Jul 21, 2026
63.66
63.66
63.66
63.66
63.66
-
Jul 20, 2026
62.61
62.61
62.61
62.61
62.61
-
Jul 17, 2026
63.02
63.02
63.02
63.02
63.02
-
Jul 16, 2026
63.39
63.39
63.39
63.39
63.39
-
Jul 15, 2026
64.42
64.42
64.42
64.42
64.42
-
Jul 14, 2026
64.53
64.53
64.53
64.53
64.53
-
Jul 13, 2026
64.00
64.00
64.00
64.00
64.00
-
Jul 10, 2026
64.78
64.78
64.78
64.78
64.78
-
Jul 9, 2026
65.32
65.32
65.32
65.32
65.32
-
Jul 8, 2026
64.06
64.06
64.06
64.06
64.06
-
Jul 7, 2026
64.63
64.63
64.63
64.63
64.63
-
Jul 6, 2026
65.75
65.75
65.75
65.75
65.75
-
Jul 2, 2026
65.16
65.16
65.16
65.16
65.16
-
Jul 1, 2026
66.31
66.31
66.31
66.31
66.31
-
Jun 30, 2026
67.01
67.01
67.01
67.01
67.01
-
Jun 29, 2026
66.10
66.10
66.10
66.10
66.10
-
Jun 26, 2026
64.81
64.81
64.81
64.81
64.81
-
Jun 25, 2026
65.12
65.12
65.12
65.12
65.12
-
Jun 24, 2026
63.84
63.84
63.84
63.84
63.84
-
Jun 23, 2026
62.98
62.98
62.98
62.98
62.98
-
Jun 22, 2026
64.40
64.40
64.40
64.40
64.40
-
Jun 18, 2026
63.93
63.93
63.93
63.93
63.93
-
Jun 17, 2026
62.25
62.25
62.25
62.25
62.25
-
Jun 16, 2026
62.49
62.49
62.49
62.49
62.49
-
Jun 15, 2026
63.46
63.46
63.46
63.46
63.46
-
Jun 12, 2026
62.57
62.57
62.57
62.57
62.57
-
Jun 11, 2026
62.24
62.24
62.24
62.24
62.24
-
Jun 10, 2026
60.10
60.10
60.10
60.10
60.10
-
Jun 9, 2026
61.17
61.17
61.17
61.17
61.17
-
Jun 8, 2026
60.79
60.79
60.79
60.79
60.79
-
Jun 5, 2026
60.29
60.29
60.29
60.29
60.29
-
Jun 4, 2026
62.43
62.43
62.43
62.43
62.43
-
Jun 3, 2026
61.84
61.84
61.84
61.84
61.84
-
Jun 2, 2026
62.13
62.13
62.13
62.13
62.13
-
Jun 1, 2026
62.15
62.15
62.15
62.15
62.15
-
May 29, 2026
62.03
62.03
62.03
62.03
62.03
-
May 28, 2026
61.91
61.91
61.91
61.91
61.91
-
May 27, 2026
61.46
61.46
61.46
61.46
61.46
-
May 26, 2026
61.56
61.56
61.56
61.56
61.56
-
May 22, 2026
60.65
60.65
60.65
60.65
60.65
-
May 21, 2026
59.91
59.91
59.91
59.91
59.91
-
May 20, 2026
59.54
59.54
59.54
59.54
59.54
-
May 19, 2026
57.66
57.66
57.66
57.66
57.66
-
May 18, 2026
57.96
57.96
57.96
57.96
57.96
-
May 15, 2026
58.52
58.52
58.52
58.52
58.52
-
May 14, 2026
59.95
59.95
59.95
59.95
59.95
-
May 13, 2026
59.33
59.33
59.33
59.33
59.33
-
May 12, 2026
59.12
59.12
59.12
59.12
59.12
-
May 11, 2026
59.21
59.21
59.21
59.21
59.21
-
May 8, 2026
58.80
58.80
58.80
58.80
58.80
-
May 7, 2026
58.82
58.82
58.82
58.82
58.82
-
May 6, 2026
57.85
57.85
57.85
57.85
57.85
-
May 5, 2026
57.15
57.15
57.15
57.15
57.15
-
May 4, 2026
56.88
56.88
56.88
56.88
56.88
-
May 1, 2026
56.60
56.60
56.60
56.60
56.60
-
Apr 30, 2026
56.65
56.65
56.65
56.65
56.65
-
Apr 29, 2026
54.96
54.96
54.96
54.96
54.96
-
Apr 28, 2026
55.00
55.00
55.00
55.00
55.00
-
Apr 27, 2026
55.82
55.82
55.82
55.82
55.82
-
Apr 24, 2026
56.05
56.05
56.05
56.05
56.05
-
Apr 23, 2026
55.70
55.70
55.70
55.70
55.70
-
Apr 22, 2026
55.57
55.57
55.57
55.57
55.57
-
Apr 21, 2026
55.13
55.13
55.13
55.13
55.13
-
Apr 20, 2026
55.76
55.76
55.76
55.76
55.76
-
Apr 17, 2026
55.70
55.70
55.70
55.70
55.70
-
Apr 16, 2026
54.42
54.42
54.42
54.42
54.42
-
Apr 15, 2026
54.45
54.45
54.45
54.45
54.45
-
Apr 14, 2026
54.38
54.38
54.38
54.38
54.38
-
Apr 13, 2026
53.58
53.58
53.58
53.58
53.58
-
Apr 10, 2026
52.69
52.69
52.69
52.69
52.69
-
Apr 9, 2026
53.00
53.00
53.00
53.00
53.00
-
Apr 8, 2026
53.16
53.16
53.16
53.16
53.16
-
Apr 7, 2026
51.61
51.61
51.61
51.61
51.61
-
Apr 6, 2026
51.51
51.51
51.51
51.51
51.51
-
Apr 2, 2026
51.37
51.37
51.37
51.37
51.37
-
Apr 1, 2026
51.40
51.40
51.40
51.40
51.40
-
Mar 31, 2026
50.85
50.85
50.85
50.85
50.85
-
Mar 30, 2026
48.82
48.82
48.82
48.82
48.82
-
Mar 27, 2026
49.36
49.36
49.36
49.36
49.36
-
Mar 26, 2026
50.54
50.54
50.54
50.54
50.54
-
Mar 25, 2026
51.47
51.47
51.47
51.47
51.47
-
Mar 24, 2026
51.02
51.02
51.02
51.02
51.02
-
Mar 23, 2026
51.05
51.05
51.05
51.05
51.05
-
Mar 20, 2026
50.28
50.28
50.28
50.28
50.28
-
Mar 19, 2026
51.51
51.51
51.51
51.51
51.51
-
Mar 18, 2026
51.07
51.07
51.07
51.07
51.07
-
Mar 17, 2026
51.68
51.68
51.68
51.68
51.68
-
Mar 16, 2026
51.16
51.16
51.16
51.16
51.16
-
Mar 13, 2026
50.57
50.57
50.57
50.57
50.57
-
Mar 12, 2026
50.50
50.50
50.50
50.50
50.50
-
Mar 11, 2026
52.17
52.17
52.17
52.17
52.17
-
Mar 10, 2026
52.44
52.44
52.44
52.44
52.44
-
Mar 9, 2026
52.87
52.87
52.87
52.87
52.87
-
Mar 6, 2026
52.03
52.03
52.03
52.03
52.03
-
Mar 5, 2026
53.44
53.44
53.44
53.44
53.44
-
Mar 4, 2026
54.15
54.15
54.15
54.15
54.15
-
Mar 3, 2026
53.55
53.55
53.55
53.55
53.55
-
Mar 2, 2026
54.52
54.52
54.52
54.52
54.52
-
Feb 27, 2026
54.52
54.52
54.52
54.52
54.52
-
Feb 26, 2026
55.16
55.16
55.16
55.16
55.16
-
Feb 25, 2026
55.32
55.32
55.32
55.32
55.32
-
Feb 24, 2026
55.26
55.26
55.26
55.26
55.26
-
Feb 23, 2026
55.40
55.40
55.40
55.40
55.40
-
Feb 20, 2026
56.48
56.48
56.48
56.48
56.48
-
Feb 19, 2026
56.57
56.57
56.57
56.57
56.57
-
Feb 18, 2026
56.39
56.39
56.39
56.39
56.39
-
Feb 17, 2026
55.85
55.85
55.85
55.85
55.85
-
Feb 13, 2026
55.63
55.63
55.63
55.63
55.63
-
Feb 12, 2026
55.09
55.09
55.09
55.09
55.09
-
Feb 11, 2026
56.87
56.87
56.87
56.87
56.87
-
Feb 10, 2026
56.82
56.82
56.82
56.82
56.82
-
Feb 9, 2026
56.77
56.77
56.77
56.77
56.77
-
Feb 6, 2026
56.03
56.03
56.03
56.03
56.03
-
Feb 5, 2026
54.12
54.12
54.12
54.12
54.12
-
Feb 4, 2026
55.18
55.18
55.18
55.18
55.18
-
Feb 3, 2026
56.03
56.03
56.03
56.03
56.03
-
Feb 2, 2026
56.20
56.20
56.20
56.20
56.20
-
Jan 30, 2026
55.63
55.63
55.63
55.63
55.63
-
Jan 29, 2026
56.21
56.21
56.21
56.21
56.21
-
Jan 28, 2026
56.65
56.65
56.65
56.65
56.65
-
Jan 27, 2026
57.01
57.01
57.01
57.01
57.01
-
Jan 26, 2026
56.64
56.64
56.64
56.64
56.64
-
Jan 23, 2026
56.18
56.18
56.18
56.18
56.18
-
Jan 22, 2026
57.06
57.06
57.06
57.06
57.06
-
Jan 21, 2026
56.56
56.56
56.56
56.56
56.56
-
Jan 20, 2026
55.98
55.98
55.98
55.98
55.98
-
Jan 16, 2026
56.44
56.44
56.44
56.44
56.44
-
Jan 15, 2026
56.58
56.58
56.58
56.58
56.58
-
Jan 14, 2026
55.94
55.94
55.94
55.94
55.94
-
Jan 13, 2026
56.25
56.25
56.25
56.25
56.25
-
Jan 12, 2026
56.37
56.37
56.37
56.37
56.37
-
Jan 9, 2026
56.25
56.25
56.25
56.25
56.25
-
Jan 8, 2026
56.12
56.12
56.12
56.12
56.12
-
Jan 7, 2026
56.75
56.75
56.75
56.75
56.75
-
Jan 6, 2026
56.76
56.76
56.76
56.76
56.76
-
Jan 5, 2026
55.66
55.66
55.66
55.66
55.66
-
Jan 2, 2026
55.12
55.12
55.12
55.12
55.12
-
Dec 31, 2025
54.61
54.61
54.61
54.61
54.61
-
Dec 30, 2025
54.99
54.99
54.99
54.99
54.99
-
Dec 29, 2025
55.35
55.35
55.35
55.35
55.35
-
Dec 26, 2025
55.49
55.49
55.49
55.49
55.49
-
Dec 24, 2025
55.55
55.55
55.55
55.55
55.55
-
Dec 23, 2025
55.50
55.50
55.50
55.50
55.50
-
Dec 22, 2025
55.62
55.62
55.62
55.62
55.62
-
Dec 19, 2025
54.73
54.73
54.73
54.73
54.73
-
Dec 18, 2025
53.82
53.82
53.82
53.82
53.82
-
Dec 17, 2025
53.48
53.48
53.48
53.48
53.48
-
Dec 16, 2025
6.872
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
54.42
54.42
54.42
54.42
54.42
-
Dec 15, 2025
61.23
61.23
61.23
61.23
54.36
-
Dec 12, 2025
61.41
61.41
61.41
61.41
54.52
-
Dec 11, 2025
62.48
62.48
62.48
62.48
55.47
-
Dec 10, 2025
62.19
62.19
62.19
62.19
55.21
-
Dec 9, 2025
61.56
61.56
61.56
61.56
54.65
-
Dec 8, 2025
61.68
61.68
61.68
61.68
54.76
-
Dec 5, 2025
62.09
62.09
62.09
62.09
55.12
-
Dec 4, 2025
62.41
62.41
62.41
62.41
55.41
-
Dec 3, 2025
62.08
62.08
62.08
62.08
55.11
-
Dec 2, 2025
61.16
61.16
61.16
61.16
54.30
-
Dec 1, 2025
61.10
61.10
61.10
61.10
54.24
-
Nov 28, 2025
62.05
62.05
62.05
62.05
55.09
-
Nov 26, 2025
61.55
61.55
61.55
61.55
54.64
-
Nov 25, 2025
61.21
61.21
61.21
61.21
54.34
-
Nov 24, 2025
60.63
60.63
60.63
60.63
53.83
-
Nov 21, 2025
59.68
59.68
59.68
59.68
52.98
-
Nov 20, 2025
58.42
58.42
58.42
58.42
51.86
-
Nov 19, 2025
59.89
59.89
59.89
59.89
53.17
-
Nov 18, 2025
59.23
59.23
59.23
59.23
52.58
-
Nov 17, 2025
59.22
59.22
59.22
59.22
52.57
-
Nov 14, 2025
59.96
59.96
59.96
59.96
53.23
-
Nov 13, 2025
59.49
59.49
59.49
59.49
52.81
-
Nov 12, 2025
61.41
61.41
61.41
61.41
54.52
-
Nov 11, 2025
61.45
61.45
61.45
61.45
54.55
-
Nov 10, 2025
61.49
61.49
61.49
61.49
54.59
-
Nov 7, 2025
60.72
60.72
60.72
60.72
53.91
-
