Nasdaq - Delayed Quote
USD
Eventide Gilead A (ETAGX)
57.39
-0.76
(-1.31%)
At close: November 2 at 6:06:07 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
Oct 30, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 29, 2026
59.97
59.97
59.97
59.97
59.97
-
Oct 28, 2026
59.77
59.77
59.77
59.77
59.77
-
Oct 27, 2026
59.66
59.66
59.66
59.66
59.66
-
Oct 26, 2026
58.52
58.52
58.52
58.52
58.52
-
Oct 23, 2026
57.69
57.69
57.69
57.69
57.69
-
Oct 22, 2026
57.76
57.76
57.76
57.76
57.76
-
Oct 21, 2026
59.10
59.10
59.10
59.10
59.10
-
Oct 20, 2026
58.51
58.51
58.51
58.51
58.51
-
Oct 19, 2026
57.93
57.93
57.93
57.93
57.93
-
Oct 16, 2026
57.43
57.43
57.43
57.43
57.43
-
Oct 15, 2026
59.18
59.18
59.18
59.18
59.18
-
Oct 14, 2026
58.77
58.77
58.77
58.77
58.77
-
Oct 13, 2026
60.72
60.72
60.72
60.72
60.72
-
Oct 12, 2026
61.21
61.21
61.21
61.21
61.21
-
Oct 9, 2026
62.23
62.23
62.23
62.23
62.23
-
Oct 8, 2026
61.31
61.31
61.31
61.31
61.31
-
Oct 7, 2026
62.14
62.14
62.14
62.14
62.14
-
Oct 6, 2026
63.03
63.03
63.03
63.03
63.03
-
Oct 5, 2026
63.14
63.14
63.14
63.14
63.14
-
Oct 2, 2026
62.42
62.42
62.42
62.42
62.42
-
Oct 1, 2026
61.68
61.68
61.68
61.68
61.68
-
Sep 30, 2026
61.33
61.33
61.33
61.33
61.33
-
Sep 29, 2026
61.68
61.68
61.68
61.68
61.68
-
Sep 28, 2026
61.54
61.54
61.54
61.54
61.54
-
Sep 25, 2026
61.76
61.76
61.76
61.76
61.76
-
Sep 24, 2026
61.17
61.17
61.17
61.17
61.17
-
Sep 23, 2026
61.58
61.58
61.58
61.58
61.58
-
Sep 22, 2026
62.14
62.14
62.14
62.14
62.14
-
Sep 21, 2026
61.37
61.37
61.37
61.37
61.37
-
Sep 18, 2026
60.58
60.58
60.58
60.58
60.58
-
Sep 17, 2026
60.55
60.55
60.55
60.55
60.55
-
Sep 16, 2026
59.74
59.74
59.74
59.74
59.74
-
Sep 15, 2026
59.09
59.09
59.09
59.09
59.09
-
Sep 14, 2026
59.07
59.07
59.07
59.07
59.07
-
Sep 11, 2026
59.78
59.78
59.78
59.78
59.78
-
Sep 10, 2026
59.46
59.46
59.46
59.46
59.46
-
Sep 9, 2026
60.48
60.48
60.48
60.48
60.48
-
Sep 8, 2026
61.61
61.61
61.61
61.61
61.61
-
Sep 4, 2026
61.49
61.49
61.49
61.49
61.49
-
Sep 3, 2026
61.08
61.08
61.08
61.08
61.08
-
Sep 2, 2026
60.73
60.73
60.73
60.73
60.73
-
Sep 1, 2026
60.82
60.82
60.82
60.82
60.82
-
Aug 31, 2026
61.85
61.85
61.85
61.85
61.85
-
Aug 28, 2026
62.00
62.00
62.00
62.00
62.00
-
Aug 27, 2026
63.40
63.40
63.40
63.40
63.40
-
Aug 26, 2026
62.80
62.80
62.80
62.80
62.80
-
Aug 25, 2026
62.35
62.35
62.35
62.35
62.35
-
Aug 24, 2026
62.20
62.20
62.20
62.20
62.20
-
Aug 21, 2026
63.03
63.03
63.03
63.03
63.03
-
Aug 20, 2026
62.61
62.61
62.61
62.61
62.61
-
Aug 19, 2026
63.21
63.21
63.21
63.21
63.21
-
Aug 18, 2026
63.47
63.47
63.47
63.47
63.47
-
Aug 17, 2026
64.64
64.64
64.64
64.64
64.64
-
Aug 14, 2026
64.52
64.52
64.52
64.52
64.52
-
Aug 13, 2026
64.46
64.46
64.46
64.46
64.46
-
Aug 12, 2026
64.17
64.17
64.17
64.17
64.17
-
Aug 11, 2026
63.56
63.56
63.56
63.56
63.56
-
Aug 10, 2026
63.23
63.23
63.23
63.23
63.23
-
Aug 7, 2026
63.51
63.51
63.51
63.51
63.51
-
Aug 6, 2026
62.16
62.16
62.16
62.16
62.16
-
Aug 5, 2026
62.69
62.69
62.69
62.69
62.69
-
Aug 4, 2026
63.18
63.18
63.18
63.18
63.18
-
Aug 3, 2026
61.40
61.40
61.40
61.40
61.40
-
Jul 31, 2026
60.53
60.53
60.53
60.53
60.53
-
Jul 30, 2026
60.38
60.38
60.38
60.38
60.38
-
Jul 29, 2026
58.74
58.74
58.74
58.74
58.74
-
Jul 28, 2026
59.68
59.68
59.68
59.68
59.68
-
Jul 27, 2026
60.51
60.51
60.51
60.51
60.51
-
Jul 24, 2026
60.85
60.85
60.85
60.85
60.85
-
Jul 23, 2026
61.76
61.76
61.76
61.76
61.76
-
Jul 22, 2026
62.17
62.17
62.17
62.17
62.17
-
Jul 21, 2026
63.06
63.06
63.06
63.06
63.06
-
Jul 20, 2026
62.02
62.02
62.02
62.02
62.02
-
Jul 17, 2026
62.43
62.43
62.43
62.43
62.43
-
Jul 16, 2026
62.80
62.80
62.80
62.80
62.80
-
Jul 15, 2026
63.82
63.82
63.82
63.82
63.82
-
Jul 14, 2026
63.93
63.93
63.93
63.93
63.93
-
Jul 13, 2026
63.40
63.40
63.40
63.40
63.40
-
Jul 10, 2026
64.17
64.17
64.17
64.17
64.17
-
Jul 9, 2026
64.70
64.70
64.70
64.70
64.70
-
Jul 8, 2026
63.46
63.46
63.46
63.46
63.46
-
Jul 7, 2026
64.02
64.02
64.02
64.02
64.02
-
Jul 6, 2026
65.13
65.13
65.13
65.13
65.13
-
Jul 2, 2026
64.54
64.54
64.54
64.54
64.54
-
Jul 1, 2026
65.69
65.69
65.69
65.69
65.69
-
Jun 30, 2026
66.38
66.38
66.38
66.38
66.38
-
Jun 29, 2026
65.48
65.48
65.48
65.48
65.48
-
Jun 26, 2026
64.20
64.20
64.20
64.20
64.20
-
Jun 25, 2026
64.51
64.51
64.51
64.51
64.51
-
Jun 24, 2026
63.24
63.24
63.24
63.24
63.24
-
Jun 23, 2026
62.39
62.39
62.39
62.39
62.39
-
Jun 22, 2026
63.80
63.80
63.80
63.80
63.80
-
Jun 18, 2026
63.34
63.34
63.34
63.34
63.34
-
Jun 17, 2026
61.67
61.67
61.67
61.67
61.67
-
Jun 16, 2026
61.91
61.91
61.91
61.91
61.91
-
Jun 15, 2026
62.87
62.87
62.87
62.87
62.87
-
Jun 12, 2026
61.99
61.99
61.99
61.99
61.99
-
Jun 11, 2026
61.66
61.66
61.66
61.66
61.66
-
Jun 10, 2026
59.54
59.54
59.54
59.54
59.54
-
Jun 9, 2026
60.60
60.60
60.60
60.60
60.60
-
Jun 8, 2026
60.23
60.23
60.23
60.23
60.23
-
Jun 5, 2026
59.72
59.72
59.72
59.72
59.72
-
Jun 4, 2026
61.84
61.84
61.84
61.84
61.84
-
Jun 3, 2026
61.27
61.27
61.27
61.27
61.27
-
Jun 2, 2026
61.55
61.55
61.55
61.55
61.55
-
Jun 1, 2026
61.57
61.57
61.57
61.57
61.57
-
May 29, 2026
61.45
61.45
61.45
61.45
61.45
-
May 28, 2026
61.33
61.33
61.33
61.33
61.33
-
May 27, 2026
60.88
60.88
60.88
60.88
60.88
-
May 26, 2026
60.99
60.99
60.99
60.99
60.99
-
May 22, 2026
60.08
60.08
60.08
60.08
60.08
-
May 21, 2026
59.35
59.35
59.35
59.35
59.35
-
May 20, 2026
58.98
58.98
58.98
58.98
58.98
-
May 19, 2026
57.12
57.12
57.12
57.12
57.12
-
May 18, 2026
57.42
57.42
57.42
57.42
57.42
-
May 15, 2026
57.97
57.97
57.97
57.97
57.97
-
May 14, 2026
59.39
59.39
59.39
59.39
59.39
-
May 13, 2026
58.77
58.77
58.77
58.77
58.77
-
May 12, 2026
58.57
58.57
58.57
58.57
58.57
-
May 11, 2026
58.66
58.66
58.66
58.66
58.66
-
May 8, 2026
58.25
58.25
58.25
58.25
58.25
-
May 7, 2026
58.28
58.28
58.28
58.28
58.28
-
May 6, 2026
57.31
57.31
57.31
57.31
57.31
-
May 5, 2026
56.62
56.62
56.62
56.62
56.62
-
May 4, 2026
56.35
56.35
56.35
56.35
56.35
-
May 1, 2026
56.07
56.07
56.07
56.07
56.07
-
Apr 30, 2026
56.12
56.12
56.12
56.12
56.12
-
Apr 29, 2026
54.45
54.45
54.45
54.45
54.45
-
Apr 28, 2026
54.49
54.49
54.49
54.49
54.49
-
Apr 27, 2026
55.30
55.30
55.30
55.30
55.30
-
Apr 24, 2026
55.53
55.53
55.53
55.53
55.53
-
Apr 23, 2026
55.18
55.18
55.18
55.18
55.18
-
Apr 22, 2026
55.05
55.05
55.05
55.05
55.05
-
Apr 21, 2026
54.62
54.62
54.62
54.62
54.62
-
Apr 20, 2026
55.24
55.24
55.24
55.24
55.24
-
Apr 17, 2026
55.18
55.18
55.18
55.18
55.18
-
Apr 16, 2026
53.91
53.91
53.91
53.91
53.91
-
Apr 15, 2026
53.94
53.94
53.94
53.94
53.94
-
Apr 14, 2026
53.88
53.88
53.88
53.88
53.88
-
Apr 13, 2026
53.08
53.08
53.08
53.08
53.08
-
Apr 10, 2026
52.20
52.20
52.20
52.20
52.20
-
Apr 9, 2026
52.51
52.51
52.51
52.51
52.51
-
Apr 8, 2026
52.67
52.67
52.67
52.67
52.67
-
Apr 7, 2026
51.13
51.13
51.13
51.13
51.13
-
Apr 6, 2026
51.03
51.03
51.03
51.03
51.03
-
Apr 2, 2026
50.89
50.89
50.89
50.89
50.89
-
Apr 1, 2026
50.92
50.92
50.92
50.92
50.92
-
Mar 31, 2026
50.38
50.38
50.38
50.38
50.38
-
Mar 30, 2026
48.37
48.37
48.37
48.37
48.37
-
Mar 27, 2026
48.90
48.90
48.90
48.90
48.90
-
Mar 26, 2026
50.08
50.08
50.08
50.08
50.08
-
Mar 25, 2026
50.99
50.99
50.99
50.99
50.99
-
Mar 24, 2026
50.55
50.55
50.55
50.55
50.55
-
Mar 23, 2026
50.57
50.57
50.57
50.57
50.57
-
Mar 20, 2026
49.82
49.82
49.82
49.82
49.82
-
Mar 19, 2026
51.03
51.03
51.03
51.03
51.03
-
Mar 18, 2026
50.60
50.60
50.60
50.60
50.60
-
Mar 17, 2026
51.20
51.20
51.20
51.20
51.20
-
Mar 16, 2026
50.68
50.68
50.68
50.68
50.68
-
Mar 13, 2026
50.10
50.10
50.10
50.10
50.10
-
Mar 12, 2026
50.04
50.04
50.04
50.04
50.04
-
Mar 11, 2026
51.69
51.69
51.69
51.69
51.69
-
Mar 10, 2026
51.95
51.95
51.95
51.95
51.95
-
Mar 9, 2026
52.39
52.39
52.39
52.39
52.39
-
Mar 6, 2026
51.55
51.55
51.55
51.55
51.55
-
Mar 5, 2026
52.95
52.95
52.95
52.95
52.95
-
Mar 4, 2026
53.65
53.65
53.65
53.65
53.65
-
Mar 3, 2026
53.06
53.06
53.06
53.06
53.06
-
Mar 2, 2026
54.02
54.02
54.02
54.02
54.02
-
Feb 27, 2026
54.02
54.02
54.02
54.02
54.02
-
Feb 26, 2026
54.65
54.65
54.65
54.65
54.65
-
Feb 25, 2026
54.81
54.81
54.81
54.81
54.81
-
Feb 24, 2026
54.75
54.75
54.75
54.75
54.75
-
Feb 23, 2026
54.89
54.89
54.89
54.89
54.89
-
Feb 20, 2026
55.96
55.96
55.96
55.96
55.96
-
Feb 19, 2026
56.05
56.05
56.05
56.05
56.05
-
Feb 18, 2026
55.87
55.87
55.87
55.87
55.87
-
Feb 17, 2026
55.33
55.33
55.33
55.33
55.33
-
Feb 13, 2026
55.12
55.12
55.12
55.12
55.12
-
Feb 12, 2026
54.58
54.58
54.58
54.58
54.58
-
Feb 11, 2026
56.35
56.35
56.35
56.35
56.35
-
Feb 10, 2026
56.30
56.30
56.30
56.30
56.30
-
Feb 9, 2026
56.25
56.25
56.25
56.25
56.25
-
Feb 6, 2026
55.52
55.52
55.52
55.52
55.52
-
Feb 5, 2026
53.63
53.63
53.63
53.63
53.63
-
Feb 4, 2026
54.67
54.67
54.67
54.67
54.67
-
Feb 3, 2026
55.52
55.52
55.52
55.52
55.52
-
Feb 2, 2026
55.68
55.68
55.68
55.68
55.68
-
Jan 30, 2026
55.11
55.11
55.11
55.11
55.11
-
Jan 29, 2026
55.69
55.69
55.69
55.69
55.69
-
Jan 28, 2026
56.13
56.13
56.13
56.13
56.13
-
Jan 27, 2026
56.49
56.49
56.49
56.49
56.49
-
Jan 26, 2026
56.12
56.12
56.12
56.12
56.12
-
Jan 23, 2026
55.66
55.66
55.66
55.66
55.66
-
Jan 22, 2026
56.54
56.54
56.54
56.54
56.54
-
Jan 21, 2026
56.04
56.04
56.04
56.04
56.04
-
Jan 20, 2026
55.47
55.47
55.47
55.47
55.47
-
Jan 16, 2026
55.92
55.92
55.92
55.92
55.92
-
Jan 15, 2026
56.06
56.06
56.06
56.06
56.06
-
Jan 14, 2026
55.43
55.43
55.43
55.43
55.43
-
Jan 13, 2026
55.74
55.74
55.74
55.74
55.74
-
Jan 12, 2026
55.85
55.85
55.85
55.85
55.85
-
Jan 9, 2026
55.74
55.74
55.74
55.74
55.74
-
Jan 8, 2026
55.61
55.61
55.61
55.61
55.61
-
Jan 7, 2026
56.23
56.23
56.23
56.23
56.23
-
Jan 6, 2026
56.25
56.25
56.25
56.25
56.25
-
Jan 5, 2026
55.15
55.15
55.15
55.15
55.15
-
Jan 2, 2026
54.62
54.62
54.62
54.62
54.62
-
Dec 31, 2025
54.12
54.12
54.12
54.12
54.12
-
Dec 30, 2025
54.49
54.49
54.49
54.49
54.49
-
Dec 29, 2025
54.84
54.84
54.84
54.84
54.84
-
Dec 26, 2025
54.98
54.98
54.98
54.98
54.98
-
Dec 24, 2025
55.04
55.04
55.04
55.04
55.04
-
Dec 23, 2025
54.99
54.99
54.99
54.99
54.99
-
Dec 22, 2025
55.12
55.12
55.12
55.12
55.12
-
Dec 19, 2025
54.23
54.23
54.23
54.23
54.23
-
Dec 18, 2025
53.33
53.33
53.33
53.33
53.33
-
Dec 17, 2025
52.99
52.99
52.99
52.99
52.99
-
Dec 16, 2025
6.872
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
53.92
53.92
53.92
53.92
53.92
-
Dec 15, 2025
60.74
60.74
60.74
60.74
53.87
-
Dec 12, 2025
60.91
60.91
60.91
60.91
54.02
-
Dec 11, 2025
61.98
61.98
61.98
61.98
54.97
-
Dec 10, 2025
61.68
61.68
61.68
61.68
54.70
-
Dec 9, 2025
61.06
61.06
61.06
61.06
54.15
-
Dec 8, 2025
61.18
61.18
61.18
61.18
54.26
-
Dec 5, 2025
61.59
61.59
61.59
61.59
54.62
-
Dec 4, 2025
61.91
61.91
61.91
61.91
54.91
-
Dec 3, 2025
61.58
61.58
61.58
61.58
54.61
-
Dec 2, 2025
60.66
60.66
60.66
60.66
53.80
-
Dec 1, 2025
60.61
60.61
60.61
60.61
53.75
-
Nov 28, 2025
61.55
61.55
61.55
61.55
54.59
-
Nov 26, 2025
61.05
61.05
61.05
61.05
54.14
-
Nov 25, 2025
60.72
60.72
60.72
60.72
53.85
-
Nov 24, 2025
60.14
60.14
60.14
60.14
53.34
-
Nov 21, 2025
59.20
59.20
59.20
59.20
52.50
-
Nov 20, 2025
57.95
57.95
57.95
57.95
51.39
-
Nov 19, 2025
59.41
59.41
59.41
59.41
52.69
-
Nov 18, 2025
58.75
58.75
58.75
58.75
52.10
-
Nov 17, 2025
58.75
58.75
58.75
58.75
52.10
-
Nov 14, 2025
59.48
59.48
59.48
59.48
52.75
-
Nov 13, 2025
59.01
59.01
59.01
59.01
52.33
-
Nov 12, 2025
60.91
60.91
60.91
60.91
54.02
-
Nov 11, 2025
60.96
60.96
60.96
60.96
54.06
-
Nov 10, 2025
61.00
61.00
61.00
61.00
54.10
-
Nov 7, 2025
60.24
60.24
60.24
60.24
53.42
-
Nov 6, 2025
59.78
59.78
59.78
59.78
53.02
-
Nov 5, 2025
60.05
60.05
60.05
60.05
53.26
-
Nov 4, 2025
60.05
60.05
60.05
60.05
53.26
-
Nov 3, 2025
60.09
60.09
60.09
60.09
53.29
-
