Nasdaq - Delayed Quote
USD
Eventide Gilead I (ETILX)
58.65
+0.53
(+0.91%)
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
58.65
58.65
58.65
58.65
58.65
-
Nov 5, 2026
58.12
58.12
58.12
58.12
58.12
-
Nov 4, 2026
61.65
61.65
61.65
61.65
61.65
-
Nov 3, 2026
61.87
61.87
61.87
61.87
61.87
-
Nov 2, 2026
60.52
60.52
60.52
60.52
60.52
-
Oct 30, 2026
61.32
61.32
61.32
61.32
61.32
-
Oct 29, 2026
63.24
63.24
63.24
63.24
63.24
-
Oct 28, 2026
63.02
63.02
63.02
63.02
63.02
-
Oct 27, 2026
62.91
62.91
62.91
62.91
62.91
-
Oct 26, 2026
61.71
61.71
61.71
61.71
61.71
-
Oct 23, 2026
60.84
60.84
60.84
60.84
60.84
-
Oct 22, 2026
60.90
60.90
60.90
60.90
60.90
-
Oct 21, 2026
62.31
62.31
62.31
62.31
62.31
-
Oct 20, 2026
61.70
61.70
61.70
61.70
61.70
-
Oct 19, 2026
61.09
61.09
61.09
61.09
61.09
-
Oct 16, 2026
60.56
60.56
60.56
60.56
60.56
-
Oct 15, 2026
62.40
62.40
62.40
62.40
62.40
-
Oct 14, 2026
61.97
61.97
61.97
61.97
61.97
-
Oct 13, 2026
64.02
64.02
64.02
64.02
64.02
-
Oct 12, 2026
64.53
64.53
64.53
64.53
64.53
-
Oct 9, 2026
65.61
65.61
65.61
65.61
65.61
-
Oct 8, 2026
64.64
64.64
64.64
64.64
64.64
-
Oct 7, 2026
65.52
65.52
65.52
65.52
65.52
-
Oct 6, 2026
66.46
66.46
66.46
66.46
66.46
-
Oct 5, 2026
66.57
66.57
66.57
66.57
66.57
-
Oct 2, 2026
65.81
65.81
65.81
65.81
65.81
-
Oct 1, 2026
65.03
65.03
65.03
65.03
65.03
-
Sep 30, 2026
64.66
64.66
64.66
64.66
64.66
-
Sep 29, 2026
65.03
65.03
65.03
65.03
65.03
-
Sep 28, 2026
64.88
64.88
64.88
64.88
64.88
-
Sep 25, 2026
65.11
65.11
65.11
65.11
65.11
-
Sep 24, 2026
64.49
64.49
64.49
64.49
64.49
-
Sep 23, 2026
64.92
64.92
64.92
64.92
64.92
-
Sep 22, 2026
65.51
65.51
65.51
65.51
65.51
-
Sep 21, 2026
64.70
64.70
64.70
64.70
64.70
-
Sep 18, 2026
63.86
63.86
63.86
63.86
63.86
-
Sep 17, 2026
63.84
63.84
63.84
63.84
63.84
-
Sep 16, 2026
62.97
62.97
62.97
62.97
62.97
-
Sep 15, 2026
62.29
62.29
62.29
62.29
62.29
-
Sep 14, 2026
62.27
62.27
62.27
62.27
62.27
-
Sep 11, 2026
63.01
63.01
63.01
63.01
63.01
-
Sep 10, 2026
62.68
62.68
62.68
62.68
62.68
-
Sep 9, 2026
63.75
63.75
63.75
63.75
63.75
-
Sep 8, 2026
64.94
64.94
64.94
64.94
64.94
-
Sep 4, 2026
64.82
64.82
64.82
64.82
64.82
-
Sep 3, 2026
64.39
64.39
64.39
64.39
64.39
-
Sep 2, 2026
64.02
64.02
64.02
64.02
64.02
-
Sep 1, 2026
64.11
64.11
64.11
64.11
64.11
-
Aug 31, 2026
65.20
65.20
65.20
65.20
65.20
-
Aug 28, 2026
65.35
65.35
65.35
65.35
65.35
-
Aug 27, 2026
66.83
66.83
66.83
66.83
66.83
-
Aug 26, 2026
66.19
66.19
66.19
66.19
66.19
-
Aug 25, 2026
65.72
65.72
65.72
65.72
65.72
-
Aug 24, 2026
65.56
65.56
65.56
65.56
65.56
-
Aug 21, 2026
66.43
66.43
66.43
66.43
66.43
-
Aug 20, 2026
65.99
65.99
65.99
65.99
65.99
-
Aug 19, 2026
66.63
66.63
66.63
66.63
66.63
-
Aug 18, 2026
66.90
66.90
66.90
66.90
66.90
-
Aug 17, 2026
68.13
68.13
68.13
68.13
68.13
-
Aug 14, 2026
68.00
68.00
68.00
68.00
68.00
-
Aug 13, 2026
67.93
67.93
67.93
67.93
67.93
-
Aug 12, 2026
67.64
67.64
67.64
67.64
67.64
-
Aug 11, 2026
66.98
66.98
66.98
66.98
66.98
-
Aug 10, 2026
66.64
66.64
66.64
66.64
66.64
-
Aug 7, 2026
66.93
66.93
66.93
66.93
66.93
-
Aug 6, 2026
65.51
65.51
65.51
65.51
65.51
-
Aug 5, 2026
66.07
66.07
66.07
66.07
66.07
-
Aug 4, 2026
66.59
66.59
66.59
66.59
66.59
-
Aug 3, 2026
64.70
64.70
64.70
64.70
64.70
-
Jul 31, 2026
63.79
63.79
63.79
63.79
63.79
-
Jul 30, 2026
63.63
63.63
63.63
63.63
63.63
-
Jul 29, 2026
61.90
61.90
61.90
61.90
61.90
-
Jul 28, 2026
62.89
62.89
62.89
62.89
62.89
-
Jul 27, 2026
63.76
63.76
63.76
63.76
63.76
-
Jul 24, 2026
64.13
64.13
64.13
64.13
64.13
-
Jul 23, 2026
65.09
65.09
65.09
65.09
65.09
-
Jul 22, 2026
65.51
65.51
65.51
65.51
65.51
-
Jul 21, 2026
66.45
66.45
66.45
66.45
66.45
-
Jul 20, 2026
65.35
65.35
65.35
65.35
65.35
-
Jul 17, 2026
65.79
65.79
65.79
65.79
65.79
-
Jul 16, 2026
66.17
66.17
66.17
66.17
66.17
-
Jul 15, 2026
67.25
67.25
67.25
67.25
67.25
-
Jul 14, 2026
67.36
67.36
67.36
67.36
67.36
-
Jul 13, 2026
66.80
66.80
66.80
66.80
66.80
-
Jul 10, 2026
67.62
67.62
67.62
67.62
67.62
-
Jul 9, 2026
68.18
68.18
68.18
68.18
68.18
-
Jul 8, 2026
66.87
66.87
66.87
66.87
66.87
-
Jul 7, 2026
67.45
67.45
67.45
67.45
67.45
-
Jul 6, 2026
68.62
68.62
68.62
68.62
68.62
-
Jul 2, 2026
68.01
68.01
68.01
68.01
68.01
-
Jul 1, 2026
69.22
69.22
69.22
69.22
69.22
-
Jun 30, 2026
69.94
69.94
69.94
69.94
69.94
-
Jun 29, 2026
68.99
68.99
68.99
68.99
68.99
-
Jun 26, 2026
67.64
67.64
67.64
67.64
67.64
-
Jun 25, 2026
67.96
67.96
67.96
67.96
67.96
-
Jun 24, 2026
66.63
66.63
66.63
66.63
66.63
-
Jun 23, 2026
65.74
65.74
65.74
65.74
65.74
-
Jun 22, 2026
67.21
67.21
67.21
67.21
67.21
-
Jun 18, 2026
66.73
66.73
66.73
66.73
66.73
-
Jun 17, 2026
64.97
64.97
64.97
64.97
64.97
-
Jun 16, 2026
65.22
65.22
65.22
65.22
65.22
-
Jun 15, 2026
66.23
66.23
66.23
66.23
66.23
-
Jun 12, 2026
65.30
65.30
65.30
65.30
65.30
-
Jun 11, 2026
64.96
64.96
64.96
64.96
64.96
-
Jun 10, 2026
62.72
62.72
62.72
62.72
62.72
-
Jun 9, 2026
63.84
63.84
63.84
63.84
63.84
-
Jun 8, 2026
63.45
63.45
63.45
63.45
63.45
-
Jun 5, 2026
62.91
62.91
62.91
62.91
62.91
-
Jun 4, 2026
65.15
65.15
65.15
65.15
65.15
-
Jun 3, 2026
64.54
64.54
64.54
64.54
64.54
-
Jun 2, 2026
64.84
64.84
64.84
64.84
64.84
-
Jun 1, 2026
64.86
64.86
64.86
64.86
64.86
-
May 29, 2026
64.73
64.73
64.73
64.73
64.73
-
May 28, 2026
64.60
64.60
64.60
64.60
64.60
-
May 27, 2026
64.13
64.13
64.13
64.13
64.13
-
May 26, 2026
64.24
64.24
64.24
64.24
64.24
-
May 22, 2026
63.29
63.29
63.29
63.29
63.29
-
May 21, 2026
62.52
62.52
62.52
62.52
62.52
-
May 20, 2026
62.13
62.13
62.13
62.13
62.13
-
May 19, 2026
60.16
60.16
60.16
60.16
60.16
-
May 18, 2026
60.48
60.48
60.48
60.48
60.48
-
May 15, 2026
61.06
61.06
61.06
61.06
61.06
-
May 14, 2026
62.56
62.56
62.56
62.56
62.56
-
May 13, 2026
61.90
61.90
61.90
61.90
61.90
-
May 12, 2026
61.69
61.69
61.69
61.69
61.69
-
May 11, 2026
61.79
61.79
61.79
61.79
61.79
-
May 8, 2026
61.35
61.35
61.35
61.35
61.35
-
May 7, 2026
61.38
61.38
61.38
61.38
61.38
-
May 6, 2026
60.36
60.36
60.36
60.36
60.36
-
May 5, 2026
59.64
59.64
59.64
59.64
59.64
-
May 4, 2026
59.34
59.34
59.34
59.34
59.34
-
May 1, 2026
59.05
59.05
59.05
59.05
59.05
-
Apr 30, 2026
59.11
59.11
59.11
59.11
59.11
-
Apr 29, 2026
57.35
57.35
57.35
57.35
57.35
-
Apr 28, 2026
57.38
57.38
57.38
57.38
57.38
-
Apr 27, 2026
58.24
58.24
58.24
58.24
58.24
-
Apr 24, 2026
58.48
58.48
58.48
58.48
58.48
-
Apr 23, 2026
58.11
58.11
58.11
58.11
58.11
-
Apr 22, 2026
57.98
57.98
57.98
57.98
57.98
-
Apr 21, 2026
57.52
57.52
57.52
57.52
57.52
-
Apr 20, 2026
58.17
58.17
58.17
58.17
58.17
-
Apr 17, 2026
58.11
58.11
58.11
58.11
58.11
-
Apr 16, 2026
56.77
56.77
56.77
56.77
56.77
-
Apr 15, 2026
56.81
56.81
56.81
56.81
56.81
-
Apr 14, 2026
56.74
56.74
56.74
56.74
56.74
-
Apr 13, 2026
55.90
55.90
55.90
55.90
55.90
-
Apr 10, 2026
54.97
54.97
54.97
54.97
54.97
-
Apr 9, 2026
55.29
55.29
55.29
55.29
55.29
-
Apr 8, 2026
55.46
55.46
55.46
55.46
55.46
-
Apr 7, 2026
53.85
53.85
53.85
53.85
53.85
-
Apr 6, 2026
53.74
53.74
53.74
53.74
53.74
-
Apr 2, 2026
53.59
53.59
53.59
53.59
53.59
-
Apr 1, 2026
53.62
53.62
53.62
53.62
53.62
-
Mar 31, 2026
53.05
53.05
53.05
53.05
53.05
-
Mar 30, 2026
50.93
50.93
50.93
50.93
50.93
-
Mar 27, 2026
51.49
51.49
51.49
51.49
51.49
-
Mar 26, 2026
52.73
52.73
52.73
52.73
52.73
-
Mar 25, 2026
53.69
53.69
53.69
53.69
53.69
-
Mar 24, 2026
53.22
53.22
53.22
53.22
53.22
-
Mar 23, 2026
53.25
53.25
53.25
53.25
53.25
-
Mar 20, 2026
52.45
52.45
52.45
52.45
52.45
-
Mar 19, 2026
53.73
53.73
53.73
53.73
53.73
-
Mar 18, 2026
53.28
53.28
53.28
53.28
53.28
-
Mar 17, 2026
53.91
53.91
53.91
53.91
53.91
-
Mar 16, 2026
53.36
53.36
53.36
53.36
53.36
-
Mar 13, 2026
52.75
52.75
52.75
52.75
52.75
-
Mar 12, 2026
52.68
52.68
52.68
52.68
52.68
-
Mar 11, 2026
54.42
54.42
54.42
54.42
54.42
-
Mar 10, 2026
54.70
54.70
54.70
54.70
54.70
-
Mar 9, 2026
55.15
55.15
55.15
55.15
55.15
-
Mar 6, 2026
54.27
54.27
54.27
54.27
54.27
-
Mar 5, 2026
55.74
55.74
55.74
55.74
55.74
-
Mar 4, 2026
56.48
56.48
56.48
56.48
56.48
-
Mar 3, 2026
55.86
55.86
55.86
55.86
55.86
-
Mar 2, 2026
56.87
56.87
56.87
56.87
56.87
-
Feb 27, 2026
56.87
56.87
56.87
56.87
56.87
-
Feb 26, 2026
57.53
57.53
57.53
57.53
57.53
-
Feb 25, 2026
57.70
57.70
57.70
57.70
57.70
-
Feb 24, 2026
57.64
57.64
57.64
57.64
57.64
-
Feb 23, 2026
57.78
57.78
57.78
57.78
57.78
-
Feb 20, 2026
58.91
58.91
58.91
58.91
58.91
-
Feb 19, 2026
59.00
59.00
59.00
59.00
59.00
-
Feb 18, 2026
58.81
58.81
58.81
58.81
58.81
-
Feb 17, 2026
58.25
58.25
58.25
58.25
58.25
-
Feb 13, 2026
58.02
58.02
58.02
58.02
58.02
-
Feb 12, 2026
57.46
57.46
57.46
57.46
57.46
-
Feb 11, 2026
59.32
59.32
59.32
59.32
59.32
-
Feb 10, 2026
59.26
59.26
59.26
59.26
59.26
-
Feb 9, 2026
59.21
59.21
59.21
59.21
59.21
-
Feb 6, 2026
58.44
58.44
58.44
58.44
58.44
-
Feb 5, 2026
56.44
56.44
56.44
56.44
56.44
-
Feb 4, 2026
57.54
57.54
57.54
57.54
57.54
-
Feb 3, 2026
58.44
58.44
58.44
58.44
58.44
-
Feb 2, 2026
58.61
58.61
58.61
58.61
58.61
-
Jan 30, 2026
58.01
58.01
58.01
58.01
58.01
-
Jan 29, 2026
58.62
58.62
58.62
58.62
58.62
-
Jan 28, 2026
59.08
59.08
59.08
59.08
59.08
-
Jan 27, 2026
59.46
59.46
59.46
59.46
59.46
-
Jan 26, 2026
59.06
59.06
59.06
59.06
59.06
-
Jan 23, 2026
58.58
58.58
58.58
58.58
58.58
-
Jan 22, 2026
59.50
59.50
59.50
59.50
59.50
-
Jan 21, 2026
58.98
58.98
58.98
58.98
58.98
-
Jan 20, 2026
58.38
58.38
58.38
58.38
58.38
-
Jan 16, 2026
58.85
58.85
58.85
58.85
58.85
-
Jan 15, 2026
59.00
59.00
59.00
59.00
59.00
-
Jan 14, 2026
58.33
58.33
58.33
58.33
58.33
-
Jan 13, 2026
58.66
58.66
58.66
58.66
58.66
-
Jan 12, 2026
58.78
58.78
58.78
58.78
58.78
-
Jan 9, 2026
58.66
58.66
58.66
58.66
58.66
-
Jan 8, 2026
58.52
58.52
58.52
58.52
58.52
-
Jan 7, 2026
59.17
59.17
59.17
59.17
59.17
-
Jan 6, 2026
59.19
59.19
59.19
59.19
59.19
-
Jan 5, 2026
58.04
58.04
58.04
58.04
58.04
-
Jan 2, 2026
57.47
57.47
57.47
57.47
57.47
-
Dec 31, 2025
56.95
56.95
56.95
56.95
56.95
-
Dec 30, 2025
57.34
57.34
57.34
57.34
57.34
-
Dec 29, 2025
57.71
57.71
57.71
57.71
57.71
-
Dec 26, 2025
57.85
57.85
57.85
57.85
57.85
-
Dec 24, 2025
57.92
57.92
57.92
57.92
57.92
-
Dec 23, 2025
57.87
57.87
57.87
57.87
57.87
-
Dec 22, 2025
58.00
58.00
58.00
58.00
58.00
-
Dec 19, 2025
57.06
57.06
57.06
57.06
57.06
-
Dec 18, 2025
56.12
56.12
56.12
56.12
56.12
-
Dec 17, 2025
55.76
55.76
55.76
55.76
55.76
-
Dec 16, 2025
6.872
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
56.74
56.74
56.74
56.74
56.74
-
Dec 15, 2025
63.55
63.55
63.55
63.55
56.68
-
Dec 12, 2025
63.73
63.73
63.73
63.73
56.84
-
Dec 11, 2025
64.84
64.84
64.84
64.84
57.83
-
Dec 10, 2025
64.54
64.54
64.54
64.54
57.56
-
Dec 9, 2025
63.89
63.89
63.89
63.89
56.98
-
Dec 8, 2025
64.01
64.01
64.01
64.01
57.09
-
Dec 5, 2025
64.43
64.43
64.43
64.43
57.46
-
Dec 4, 2025
64.77
64.77
64.77
64.77
57.77
-
Dec 3, 2025
64.43
64.43
64.43
64.43
57.46
-
Dec 2, 2025
63.47
63.47
63.47
63.47
56.61
-
Dec 1, 2025
63.41
63.41
63.41
63.41
56.55
-
Nov 28, 2025
64.39
64.39
64.39
64.39
57.43
-
Nov 26, 2025
63.87
63.87
63.87
63.87
56.96
-
Nov 25, 2025
63.52
63.52
63.52
63.52
56.65
-
Nov 24, 2025
62.91
62.91
62.91
62.91
56.11
-
Nov 21, 2025
61.93
61.93
61.93
61.93
55.23
-
Nov 20, 2025
60.62
60.62
60.62
60.62
54.06
-
Nov 19, 2025
62.14
62.14
62.14
62.14
55.42
-
Nov 18, 2025
61.46
61.46
61.46
61.46
54.81
-
Nov 17, 2025
61.45
61.45
61.45
61.45
54.81
-
Nov 14, 2025
62.22
62.22
62.22
62.22
55.49
-
Nov 13, 2025
61.73
61.73
61.73
61.73
55.05
-
Nov 12, 2025
63.72
63.72
63.72
63.72
56.83
-
Nov 11, 2025
63.77
63.77
63.77
63.77
56.87
-
Nov 10, 2025
63.81
63.81
63.81
63.81
56.91
-
Nov 7, 2025
63.01
63.01
63.01
63.01
56.20
-
