Nasdaq - Delayed Quote
USD
Eventide Gilead C (ETCGX)
48.11
-0.64
(-1.31%)
At close: November 2 at 5:34:51 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
48.75
48.75
48.75
48.75
48.75
-
Oct 29, 2026
50.28
50.28
50.28
50.28
50.28
-
Oct 28, 2026
50.11
50.11
50.11
50.11
50.11
-
Oct 27, 2026
50.02
50.02
50.02
50.02
50.02
-
Oct 26, 2026
49.06
49.06
49.06
49.06
49.06
-
Oct 23, 2026
48.38
48.38
48.38
48.38
48.38
-
Oct 22, 2026
48.43
48.43
48.43
48.43
48.43
-
Oct 21, 2026
49.55
49.55
49.55
49.55
49.55
-
Oct 20, 2026
49.06
49.06
49.06
49.06
49.06
-
Oct 19, 2026
48.58
48.58
48.58
48.58
48.58
-
Oct 16, 2026
48.16
48.16
48.16
48.16
48.16
-
Oct 15, 2026
49.63
49.63
49.63
49.63
49.63
-
Oct 14, 2026
49.29
49.29
49.29
49.29
49.29
-
Oct 13, 2026
50.92
50.92
50.92
50.92
50.92
-
Oct 12, 2026
51.33
51.33
51.33
51.33
51.33
-
Oct 9, 2026
52.20
52.20
52.20
52.20
52.20
-
Oct 8, 2026
51.42
51.42
51.42
51.42
51.42
-
Oct 7, 2026
52.12
52.12
52.12
52.12
52.12
-
Oct 6, 2026
52.87
52.87
52.87
52.87
52.87
-
Oct 5, 2026
52.96
52.96
52.96
52.96
52.96
-
Oct 2, 2026
52.36
52.36
52.36
52.36
52.36
-
Oct 1, 2026
51.74
51.74
51.74
51.74
51.74
-
Sep 30, 2026
51.45
51.45
51.45
51.45
51.45
-
Sep 29, 2026
51.74
51.74
51.74
51.74
51.74
-
Sep 28, 2026
51.63
51.63
51.63
51.63
51.63
-
Sep 25, 2026
51.82
51.82
51.82
51.82
51.82
-
Sep 24, 2026
51.32
51.32
51.32
51.32
51.32
-
Sep 23, 2026
51.67
51.67
51.67
51.67
51.67
-
Sep 22, 2026
52.14
52.14
52.14
52.14
52.14
-
Sep 21, 2026
51.49
51.49
51.49
51.49
51.49
-
Sep 18, 2026
50.83
50.83
50.83
50.83
50.83
-
Sep 17, 2026
50.81
50.81
50.81
50.81
50.81
-
Sep 16, 2026
50.12
50.12
50.12
50.12
50.12
-
Sep 15, 2026
49.58
49.58
49.58
49.58
49.58
-
Sep 14, 2026
49.57
49.57
49.57
49.57
49.57
-
Sep 11, 2026
50.16
50.16
50.16
50.16
50.16
-
Sep 10, 2026
49.90
49.90
49.90
49.90
49.90
-
Sep 9, 2026
50.76
50.76
50.76
50.76
50.76
-
Sep 8, 2026
51.70
51.70
51.70
51.70
51.70
-
Sep 4, 2026
51.61
51.61
51.61
51.61
51.61
-
Sep 3, 2026
51.27
51.27
51.27
51.27
51.27
-
Sep 2, 2026
50.98
50.98
50.98
50.98
50.98
-
Sep 1, 2026
51.05
51.05
51.05
51.05
51.05
-
Aug 31, 2026
51.92
51.92
51.92
51.92
51.92
-
Aug 28, 2026
52.05
52.05
52.05
52.05
52.05
-
Aug 27, 2026
53.22
53.22
53.22
53.22
53.22
-
Aug 26, 2026
52.72
52.72
52.72
52.72
52.72
-
Aug 25, 2026
52.34
52.34
52.34
52.34
52.34
-
Aug 24, 2026
52.22
52.22
52.22
52.22
52.22
-
Aug 21, 2026
52.92
52.92
52.92
52.92
52.92
-
Aug 20, 2026
52.56
52.56
52.56
52.56
52.56
-
Aug 19, 2026
53.07
53.07
53.07
53.07
53.07
-
Aug 18, 2026
53.29
53.29
53.29
53.29
53.29
-
Aug 17, 2026
54.28
54.28
54.28
54.28
54.28
-
Aug 14, 2026
54.17
54.17
54.17
54.17
54.17
-
Aug 13, 2026
54.12
54.12
54.12
54.12
54.12
-
Aug 12, 2026
53.89
53.89
53.89
53.89
53.89
-
Aug 11, 2026
53.37
53.37
53.37
53.37
53.37
-
Aug 10, 2026
53.10
53.10
53.10
53.10
53.10
-
Aug 7, 2026
53.33
53.33
53.33
53.33
53.33
-
Aug 6, 2026
52.20
52.20
52.20
52.20
52.20
-
Aug 5, 2026
52.65
52.65
52.65
52.65
52.65
-
Aug 4, 2026
53.06
53.06
53.06
53.06
53.06
-
Aug 3, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 31, 2026
50.84
50.84
50.84
50.84
50.84
-
Jul 30, 2026
50.71
50.71
50.71
50.71
50.71
-
Jul 29, 2026
49.34
49.34
49.34
49.34
49.34
-
Jul 28, 2026
50.13
50.13
50.13
50.13
50.13
-
Jul 27, 2026
50.83
50.83
50.83
50.83
50.83
-
Jul 24, 2026
51.12
51.12
51.12
51.12
51.12
-
Jul 23, 2026
51.89
51.89
51.89
51.89
51.89
-
Jul 22, 2026
52.22
52.22
52.22
52.22
52.22
-
Jul 21, 2026
52.97
52.97
52.97
52.97
52.97
-
Jul 20, 2026
52.10
52.10
52.10
52.10
52.10
-
Jul 17, 2026
52.45
52.45
52.45
52.45
52.45
-
Jul 16, 2026
52.76
52.76
52.76
52.76
52.76
-
Jul 15, 2026
53.62
53.62
53.62
53.62
53.62
-
Jul 14, 2026
53.71
53.71
53.71
53.71
53.71
-
Jul 13, 2026
53.27
53.27
53.27
53.27
53.27
-
Jul 10, 2026
53.92
53.92
53.92
53.92
53.92
-
Jul 9, 2026
54.37
54.37
54.37
54.37
54.37
-
Jul 8, 2026
53.33
53.33
53.33
53.33
53.33
-
Jul 7, 2026
53.80
53.80
53.80
53.80
53.80
-
Jul 6, 2026
54.73
54.73
54.73
54.73
54.73
-
Jul 2, 2026
54.24
54.24
54.24
54.24
54.24
-
Jul 1, 2026
55.21
55.21
55.21
55.21
55.21
-
Jun 30, 2026
55.79
55.79
55.79
55.79
55.79
-
Jun 29, 2026
55.03
55.03
55.03
55.03
55.03
-
Jun 26, 2026
53.96
53.96
53.96
53.96
53.96
-
Jun 25, 2026
54.22
54.22
54.22
54.22
54.22
-
Jun 24, 2026
53.16
53.16
53.16
53.16
53.16
-
Jun 23, 2026
52.45
52.45
52.45
52.45
52.45
-
Jun 22, 2026
53.63
53.63
53.63
53.63
53.63
-
Jun 18, 2026
53.24
53.24
53.24
53.24
53.24
-
Jun 17, 2026
51.84
51.84
51.84
51.84
51.84
-
Jun 16, 2026
52.05
52.05
52.05
52.05
52.05
-
Jun 15, 2026
52.85
52.85
52.85
52.85
52.85
-
Jun 12, 2026
52.12
52.12
52.12
52.12
52.12
-
Jun 11, 2026
51.84
51.84
51.84
51.84
51.84
-
Jun 10, 2026
50.06
50.06
50.06
50.06
50.06
-
Jun 9, 2026
50.95
50.95
50.95
50.95
50.95
-
Jun 8, 2026
50.64
50.64
50.64
50.64
50.64
-
Jun 5, 2026
50.22
50.22
50.22
50.22
50.22
-
Jun 4, 2026
52.00
52.00
52.00
52.00
52.00
-
Jun 3, 2026
51.52
51.52
51.52
51.52
51.52
-
Jun 2, 2026
51.76
51.76
51.76
51.76
51.76
-
Jun 1, 2026
51.78
51.78
51.78
51.78
51.78
-
May 29, 2026
51.68
51.68
51.68
51.68
51.68
-
May 28, 2026
51.58
51.58
51.58
51.58
51.58
-
May 27, 2026
51.21
51.21
51.21
51.21
51.21
-
May 26, 2026
51.29
51.29
51.29
51.29
51.29
-
May 22, 2026
50.54
50.54
50.54
50.54
50.54
-
May 21, 2026
49.93
49.93
49.93
49.93
49.93
-
May 20, 2026
49.62
49.62
49.62
49.62
49.62
-
May 19, 2026
48.05
48.05
48.05
48.05
48.05
-
May 18, 2026
48.30
48.30
48.30
48.30
48.30
-
May 15, 2026
48.77
48.77
48.77
48.77
48.77
-
May 14, 2026
49.97
49.97
49.97
49.97
49.97
-
May 13, 2026
49.45
49.45
49.45
49.45
49.45
-
May 12, 2026
49.27
49.27
49.27
49.27
49.27
-
May 11, 2026
49.36
49.36
49.36
49.36
49.36
-
May 8, 2026
49.01
49.01
49.01
49.01
49.01
-
May 7, 2026
49.03
49.03
49.03
49.03
49.03
-
May 6, 2026
48.22
48.22
48.22
48.22
48.22
-
May 5, 2026
47.64
47.64
47.64
47.64
47.64
-
May 4, 2026
47.41
47.41
47.41
47.41
47.41
-
May 1, 2026
47.18
47.18
47.18
47.18
47.18
-
Apr 30, 2026
47.23
47.23
47.23
47.23
47.23
-
Apr 29, 2026
45.82
45.82
45.82
45.82
45.82
-
Apr 28, 2026
45.85
45.85
45.85
45.85
45.85
-
Apr 27, 2026
46.54
46.54
46.54
46.54
46.54
-
Apr 24, 2026
46.73
46.73
46.73
46.73
46.73
-
Apr 23, 2026
46.44
46.44
46.44
46.44
46.44
-
Apr 22, 2026
46.34
46.34
46.34
46.34
46.34
-
Apr 21, 2026
45.97
45.97
45.97
45.97
45.97
-
Apr 20, 2026
46.50
46.50
46.50
46.50
46.50
-
Apr 17, 2026
46.45
46.45
46.45
46.45
46.45
-
Apr 16, 2026
45.38
45.38
45.38
45.38
45.38
-
Apr 15, 2026
45.41
45.41
45.41
45.41
45.41
-
Apr 14, 2026
45.35
45.35
45.35
45.35
45.35
-
Apr 13, 2026
44.68
44.68
44.68
44.68
44.68
-
Apr 10, 2026
43.94
43.94
43.94
43.94
43.94
-
Apr 9, 2026
44.21
44.21
44.21
44.21
44.21
-
Apr 8, 2026
44.34
44.34
44.34
44.34
44.34
-
Apr 7, 2026
43.05
43.05
43.05
43.05
43.05
-
Apr 6, 2026
42.96
42.96
42.96
42.96
42.96
-
Apr 2, 2026
42.85
42.85
42.85
42.85
42.85
-
Apr 1, 2026
42.88
42.88
42.88
42.88
42.88
-
Mar 31, 2026
42.42
42.42
42.42
42.42
42.42
-
Mar 30, 2026
40.73
40.73
40.73
40.73
40.73
-
Mar 27, 2026
41.18
41.18
41.18
41.18
41.18
-
Mar 26, 2026
42.17
42.17
42.17
42.17
42.17
-
Mar 25, 2026
42.94
42.94
42.94
42.94
42.94
-
Mar 24, 2026
42.57
42.57
42.57
42.57
42.57
-
Mar 23, 2026
42.59
42.59
42.59
42.59
42.59
-
Mar 20, 2026
41.96
41.96
41.96
41.96
41.96
-
Mar 19, 2026
42.98
42.98
42.98
42.98
42.98
-
Mar 18, 2026
42.62
42.62
42.62
42.62
42.62
-
Mar 17, 2026
43.13
43.13
43.13
43.13
43.13
-
Mar 16, 2026
42.69
42.69
42.69
42.69
42.69
-
Mar 13, 2026
42.20
42.20
42.20
42.20
42.20
-
Mar 12, 2026
42.15
42.15
42.15
42.15
42.15
-
Mar 11, 2026
43.54
43.54
43.54
43.54
43.54
-
Mar 10, 2026
43.77
43.77
43.77
43.77
43.77
-
Mar 9, 2026
44.13
44.13
44.13
44.13
44.13
-
Mar 6, 2026
43.43
43.43
43.43
43.43
43.43
-
Mar 5, 2026
44.61
44.61
44.61
44.61
44.61
-
Mar 4, 2026
45.20
45.20
45.20
45.20
45.20
-
Mar 3, 2026
44.70
44.70
44.70
44.70
44.70
-
Mar 2, 2026
45.51
45.51
45.51
45.51
45.51
-
Feb 27, 2026
45.52
45.52
45.52
45.52
45.52
-
Feb 26, 2026
46.05
46.05
46.05
46.05
46.05
-
Feb 25, 2026
46.18
46.18
46.18
46.18
46.18
-
Feb 24, 2026
46.14
46.14
46.14
46.14
46.14
-
Feb 23, 2026
46.25
46.25
46.25
46.25
46.25
-
Feb 20, 2026
47.16
47.16
47.16
47.16
47.16
-
Feb 19, 2026
47.23
47.23
47.23
47.23
47.23
-
Feb 18, 2026
47.08
47.08
47.08
47.08
47.08
-
Feb 17, 2026
46.63
46.63
46.63
46.63
46.63
-
Feb 13, 2026
46.45
46.45
46.45
46.45
46.45
-
Feb 12, 2026
46.01
46.01
46.01
46.01
46.01
-
Feb 11, 2026
47.50
47.50
47.50
47.50
47.50
-
Feb 10, 2026
47.45
47.45
47.45
47.45
47.45
-
Feb 9, 2026
47.41
47.41
47.41
47.41
47.41
-
Feb 6, 2026
46.80
46.80
46.80
46.80
46.80
-
Feb 5, 2026
45.20
45.20
45.20
45.20
45.20
-
Feb 4, 2026
46.08
46.08
46.08
46.08
46.08
-
Feb 3, 2026
46.80
46.80
46.80
46.80
46.80
-
Feb 2, 2026
46.94
46.94
46.94
46.94
46.94
-
Jan 30, 2026
46.47
46.47
46.47
46.47
46.47
-
Jan 29, 2026
46.95
46.95
46.95
46.95
46.95
-
Jan 28, 2026
47.33
47.33
47.33
47.33
47.33
-
Jan 27, 2026
47.63
47.63
47.63
47.63
47.63
-
Jan 26, 2026
47.32
47.32
47.32
47.32
47.32
-
Jan 23, 2026
46.93
46.93
46.93
46.93
46.93
-
Jan 22, 2026
47.67
47.67
47.67
47.67
47.67
-
Jan 21, 2026
47.26
47.26
47.26
47.26
47.26
-
Jan 20, 2026
46.77
46.77
46.77
46.77
46.77
-
Jan 16, 2026
47.16
47.16
47.16
47.16
47.16
-
Jan 15, 2026
47.28
47.28
47.28
47.28
47.28
-
Jan 14, 2026
46.75
46.75
46.75
46.75
46.75
-
Jan 13, 2026
47.01
47.01
47.01
47.01
47.01
-
Jan 12, 2026
47.10
47.10
47.10
47.10
47.10
-
Jan 9, 2026
47.01
47.01
47.01
47.01
47.01
-
Jan 8, 2026
46.91
46.91
46.91
46.91
46.91
-
Jan 7, 2026
47.43
47.43
47.43
47.43
47.43
-
Jan 6, 2026
47.44
47.44
47.44
47.44
47.44
-
Jan 5, 2026
46.52
46.52
46.52
46.52
46.52
-
Jan 2, 2026
46.07
46.07
46.07
46.07
46.07
-
Dec 31, 2025
45.65
45.65
45.65
45.65
45.65
-
Dec 30, 2025
45.97
45.97
45.97
45.97
45.97
-
Dec 29, 2025
46.27
46.27
46.27
46.27
46.27
-
Dec 26, 2025
46.38
46.38
46.38
46.38
46.38
-
Dec 24, 2025
46.44
46.44
46.44
46.44
46.44
-
Dec 23, 2025
46.40
46.40
46.40
46.40
46.40
-
Dec 22, 2025
46.50
46.50
46.50
46.50
46.50
-
Dec 19, 2025
45.76
45.76
45.76
45.76
45.76
-
Dec 18, 2025
45.00
45.00
45.00
45.00
45.00
-
Dec 17, 2025
44.72
44.72
44.72
44.72
44.72
-
Dec 16, 2025
6.872
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
45.50
45.50
45.50
45.50
45.50
-
Dec 15, 2025
52.33
52.33
52.33
52.33
45.46
-
Dec 12, 2025
52.48
52.48
52.48
52.48
45.59
-
Dec 11, 2025
53.40
53.40
53.40
53.40
46.39
-
Dec 10, 2025
53.15
53.15
53.15
53.15
46.17
-
Dec 9, 2025
52.62
52.62
52.62
52.62
45.71
-
Dec 8, 2025
52.72
52.72
52.72
52.72
45.80
-
Dec 5, 2025
53.07
53.07
53.07
53.07
46.10
-
Dec 4, 2025
53.35
53.35
53.35
53.35
46.34
-
Dec 3, 2025
53.07
53.07
53.07
53.07
46.10
-
Dec 2, 2025
52.28
52.28
52.28
52.28
45.41
-
Dec 1, 2025
52.23
52.23
52.23
52.23
45.37
-
Nov 28, 2025
53.05
53.05
53.05
53.05
46.08
-
Nov 26, 2025
52.62
52.62
52.62
52.62
45.71
-
Nov 25, 2025
52.33
52.33
52.33
52.33
45.46
-
Nov 24, 2025
51.83
51.83
51.83
51.83
45.02
-
Nov 21, 2025
51.03
51.03
51.03
51.03
44.33
-
Nov 20, 2025
49.95
49.95
49.95
49.95
43.39
-
Nov 19, 2025
51.21
51.21
51.21
51.21
44.49
-
Nov 18, 2025
50.64
50.64
50.64
50.64
43.99
-
Nov 17, 2025
50.64
50.64
50.64
50.64
43.99
-
Nov 14, 2025
51.27
51.27
51.27
51.27
44.54
-
Nov 13, 2025
50.88
50.88
50.88
50.88
44.20
-
Nov 12, 2025
52.51
52.51
52.51
52.51
45.61
-
Nov 11, 2025
52.55
52.55
52.55
52.55
45.65
-
Nov 10, 2025
52.59
52.59
52.59
52.59
45.68
-
Nov 7, 2025
51.94
51.94
51.94
51.94
45.12
-
Nov 6, 2025
51.54
51.54
51.54
51.54
44.77
-
Nov 5, 2025
51.77
51.77
51.77
51.77
44.97
-
Nov 4, 2025
51.78
51.78
51.78
51.78
44.98
-
Nov 3, 2025
51.82
51.82
51.82
51.82
45.01
-
