Harbor Health Care ETF (MEDI)
NYSEARCA: MEDI · Real-Time Price · USD
31.77
-0.10 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
31.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.98 | 31.98 | 31.75 | 31.77 | 31.77 | -0.32% | 2,040 |
| Dec 4, 2025 | 31.65 | 31.93 | 31.63 | 31.87 | 31.87 | 0.20% | 3,200 |
| Dec 3, 2025 | 31.71 | 32.00 | 31.71 | 31.81 | 31.81 | 0.69% | 4,253 |
| Dec 2, 2025 | 32.11 | 32.11 | 31.59 | 31.59 | 31.59 | -1.69% | 1,838 |
| Dec 1, 2025 | 32.43 | 32.43 | 32.11 | 32.14 | 32.14 | -1.84% | 7,878 |
| Nov 28, 2025 | 32.58 | 32.74 | 32.58 | 32.74 | 32.74 | -0.32% | 2,459 |
| Nov 26, 2025 | 33.08 | 33.08 | 32.84 | 32.84 | 32.84 | -0.20% | 4,918 |
| Nov 25, 2025 | 32.70 | 32.91 | 32.56 | 32.91 | 32.91 | 1.78% | 3,294 |
| Nov 24, 2025 | 32.48 | 32.60 | 32.30 | 32.33 | 32.33 | 0.91% | 5,143 |
| Nov 21, 2025 | 31.53 | 32.13 | 31.53 | 32.04 | 32.04 | 2.11% | 2,949 |
| Nov 20, 2025 | 31.95 | 31.95 | 31.38 | 31.38 | 31.38 | -0.63% | 1,474 |
| Nov 19, 2025 | 31.69 | 31.69 | 31.42 | 31.58 | 31.58 | -0.44% | 7,272 |
| Nov 18, 2025 | 31.47 | 31.75 | 31.44 | 31.72 | 31.72 | 0.67% | 4,960 |
| Nov 17, 2025 | 31.25 | 31.79 | 31.25 | 31.51 | 31.51 | 0.75% | 4,469 |
| Nov 14, 2025 | 31.43 | 31.83 | 31.27 | 31.27 | 31.27 | 0.76% | 5,019 |
| Nov 13, 2025 | 31.12 | 31.28 | 30.93 | 31.04 | 31.03 | -0.14% | 1,614 |
| Nov 12, 2025 | 30.91 | 31.22 | 30.91 | 31.08 | 31.08 | 0.95% | 6,198 |
| Nov 11, 2025 | 30.12 | 30.83 | 30.12 | 30.79 | 30.79 | 2.50% | 1,753 |
| Nov 10, 2025 | 29.92 | 30.15 | 29.92 | 30.04 | 30.03 | 1.18% | 2,082 |
| Nov 7, 2025 | 29.52 | 29.68 | 29.44 | 29.68 | 29.68 | -0.72% | 978 |
| Nov 6, 2025 | 29.82 | 29.99 | 29.68 | 29.90 | 29.90 | 0.21% | 3,821 |
| Nov 5, 2025 | 29.95 | 30.07 | 29.83 | 29.84 | 29.84 | -1.12% | 1,093 |
| Nov 4, 2025 | 30.01 | 30.24 | 30.01 | 30.17 | 30.17 | 0.53% | 6,012 |
| Nov 3, 2025 | 30.05 | 30.05 | 29.72 | 30.01 | 30.01 | 0.04% | 4,907 |
| Oct 31, 2025 | 29.84 | 30.02 | 29.84 | 30.00 | 30.00 | -0.26% | 1,807 |
| Oct 30, 2025 | 30.15 | 30.27 | 30.06 | 30.08 | 30.08 | 0.71% | 10,615 |
| Oct 29, 2025 | 30.11 | 30.25 | 29.87 | 29.87 | 29.87 | -1.19% | 1,129 |
| Oct 28, 2025 | 29.97 | 30.23 | 29.97 | 30.23 | 30.23 | -0.10% | 5,216 |
| Oct 27, 2025 | 30.07 | 30.26 | 30.04 | 30.26 | 30.26 | 1.34% | 4,970 |
| Oct 24, 2025 | 29.92 | 30.01 | 29.86 | 29.86 | 29.86 | 0.16% | 1,785 |
| Oct 23, 2025 | 29.69 | 29.81 | 29.69 | 29.81 | 29.81 | -0.05% | 2,602 |
| Oct 22, 2025 | 29.80 | 29.84 | 29.80 | 29.83 | 29.83 | 0.15% | 572 |
| Oct 21, 2025 | 29.94 | 30.80 | 29.78 | 29.78 | 29.78 | -0.36% | 2,272 |
| Oct 20, 2025 | 29.82 | 29.89 | 29.40 | 29.89 | 29.89 | 0.80% | 1,195 |
| Oct 17, 2025 | 29.48 | 29.71 | 29.48 | 29.65 | 29.65 | 0.14% | 5,017 |
| Oct 16, 2025 | 29.95 | 30.03 | 29.49 | 29.61 | 29.61 | -0.47% | 3,089 |
| Oct 15, 2025 | 29.68 | 29.96 | 29.68 | 29.75 | 29.75 | 0.70% | 4,698 |
| Oct 14, 2025 | 29.41 | 29.76 | 29.41 | 29.54 | 29.54 | -0.07% | 4,197 |
| Oct 13, 2025 | 29.62 | 29.77 | 29.53 | 29.56 | 29.56 | 0.38% | 5,846 |
| Oct 10, 2025 | 29.62 | 29.62 | 29.45 | 29.45 | 29.45 | -1.85% | 544 |
| Oct 9, 2025 | 29.88 | 30.02 | 29.88 | 30.01 | 30.01 | 0.84% | 3,477 |
| Oct 8, 2025 | 29.78 | 29.98 | 29.76 | 29.76 | 29.76 | 0.55% | 2,533 |
| Oct 7, 2025 | 29.73 | 29.73 | 29.42 | 29.60 | 29.59 | 0.16% | 2,794 |
| Oct 6, 2025 | 29.62 | 29.86 | 29.52 | 29.55 | 29.55 | -0.01% | 7,772 |
| Oct 3, 2025 | 29.37 | 29.65 | 29.37 | 29.55 | 29.55 | 1.27% | 1,059 |
| Oct 2, 2025 | 29.16 | 29.18 | 28.99 | 29.18 | 29.18 | -0.05% | 1,634 |
| Oct 1, 2025 | 29.05 | 29.26 | 28.88 | 29.19 | 29.19 | 2.20% | 6,392 |
| Sep 30, 2025 | 28.28 | 28.57 | 28.28 | 28.57 | 28.57 | 2.51% | 13,156 |
| Sep 29, 2025 | 27.98 | 27.98 | 27.87 | 27.87 | 27.87 | -0.68% | 3,009 |
| Sep 26, 2025 | 27.88 | 28.06 | 27.88 | 28.06 | 28.06 | 1.19% | 3,024 |
| Sep 25, 2025 | 27.67 | 27.73 | 27.61 | 27.73 | 27.73 | -1.46% | 3,155 |
| Sep 24, 2025 | 28.11 | 28.14 | 28.08 | 28.14 | 28.14 | -0.44% | 1,430 |
| Sep 23, 2025 | 28.46 | 28.62 | 28.26 | 28.26 | 28.26 | -0.80% | 1,963 |
| Sep 22, 2025 | 28.18 | 28.49 | 28.10 | 28.49 | 28.49 | 0.83% | 805 |
| Sep 19, 2025 | 28.42 | 28.42 | 28.22 | 28.26 | 28.26 | -1.68% | 4,665 |
| Sep 18, 2025 | 28.48 | 28.74 | 28.48 | 28.74 | 28.74 | 1.77% | 2,718 |
| Sep 17, 2025 | 28.43 | 28.50 | 28.24 | 28.24 | 28.24 | - | 1,304 |
| Sep 16, 2025 | 28.04 | 28.29 | 28.04 | 28.24 | 28.24 | 0.32% | 1,167 |
| Sep 15, 2025 | 28.19 | 28.20 | 28.15 | 28.15 | 28.15 | -0.45% | 1,396 |
| Sep 12, 2025 | 28.51 | 28.51 | 28.28 | 28.28 | 28.28 | -0.84% | 934 |
| Sep 11, 2025 | 28.68 | 28.68 | 28.52 | 28.52 | 28.52 | 1.16% | 940 |
| Sep 10, 2025 | 28.38 | 28.39 | 28.10 | 28.19 | 28.19 | -1.32% | 17,026 |
| Sep 9, 2025 | 28.39 | 28.58 | 28.38 | 28.57 | 28.57 | 0.56% | 2,022 |
| Sep 8, 2025 | 28.26 | 28.46 | 28.26 | 28.41 | 28.41 | -0.04% | 6,546 |
| Sep 5, 2025 | 28.20 | 28.53 | 28.18 | 28.42 | 28.42 | 1.21% | 2,056 |
| Sep 4, 2025 | 28.02 | 28.08 | 27.98 | 28.08 | 28.08 | 0.23% | 2,065 |
| Sep 3, 2025 | 27.94 | 28.02 | 27.93 | 28.02 | 28.02 | 0.56% | 2,077 |
| Sep 2, 2025 | 27.83 | 27.87 | 27.83 | 27.86 | 27.86 | 0.91% | 1,030 |
| Aug 29, 2025 | 27.46 | 27.61 | 27.41 | 27.61 | 27.61 | 0.24% | 1,203 |
| Aug 28, 2025 | 27.59 | 27.59 | 27.52 | 27.54 | 27.54 | -0.17% | 5,017 |
| Aug 27, 2025 | 27.65 | 27.69 | 27.53 | 27.59 | 27.59 | -0.14% | 4,197 |
| Aug 26, 2025 | 27.46 | 27.63 | 27.36 | 27.63 | 27.63 | 1.92% | 3,929 |
| Aug 25, 2025 | 27.78 | 27.78 | 27.10 | 27.11 | 27.11 | -2.52% | 3,372 |
| Aug 22, 2025 | 27.66 | 27.95 | 27.61 | 27.81 | 27.81 | 1.27% | 5,130 |
| Aug 21, 2025 | 28.50 | 28.50 | 27.30 | 27.46 | 27.46 | 0.29% | 4,856 |
| Aug 20, 2025 | 27.36 | 27.38 | 27.28 | 27.38 | 27.38 | -0.22% | 7,361 |
| Aug 19, 2025 | 27.65 | 27.65 | 27.44 | 27.44 | 27.44 | -0.66% | 3,302 |
| Aug 18, 2025 | 27.82 | 27.86 | 27.62 | 27.62 | 27.62 | -0.46% | 8,984 |
| Aug 15, 2025 | 27.69 | 27.75 | 27.65 | 27.75 | 27.75 | 2.06% | 1,805 |
| Aug 14, 2025 | 27.07 | 27.19 | 27.02 | 27.19 | 27.19 | 0.45% | 6,078 |
| Aug 13, 2025 | 26.99 | 27.09 | 26.99 | 27.07 | 27.07 | 1.47% | 8,933 |
| Aug 12, 2025 | 26.48 | 26.69 | 26.48 | 26.68 | 26.68 | 1.38% | 2,728 |
| Aug 11, 2025 | 26.18 | 26.31 | 26.18 | 26.31 | 26.31 | 0.84% | 1,010 |
| Aug 8, 2025 | 26.09 | 26.24 | 25.72 | 26.10 | 26.10 | 0.54% | 3,865 |
| Aug 7, 2025 | 25.77 | 25.96 | 25.77 | 25.96 | 25.96 | -2.03% | 4,542 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | -2.83% | 9,947 |
| Aug 5, 2025 | 27.20 | 27.27 | 27.16 | 27.27 | 27.27 | 0.32% | 4,004 |
| Aug 4, 2025 | 26.84 | 27.18 | 26.84 | 27.18 | 27.18 | 1.95% | 1,323 |
| Aug 1, 2025 | 26.56 | 26.72 | 26.56 | 26.66 | 26.66 | 0.17% | 4,679 |
| Jul 31, 2025 | 27.03 | 27.03 | 26.61 | 26.61 | 26.61 | -1.33% | 290 |
| Jul 30, 2025 | 27.08 | 27.19 | 26.97 | 26.97 | 26.97 | 0.39% | 2,579 |
| Jul 29, 2025 | 27.31 | 27.31 | 26.87 | 26.87 | 26.87 | -1.87% | 2,334 |
| Jul 28, 2025 | 27.64 | 27.64 | 27.38 | 27.38 | 27.38 | -0.79% | 611 |
| Jul 25, 2025 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 0.15% | 1,558 |
| Jul 24, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.17% | 101 |
| Jul 23, 2025 | 27.32 | 27.60 | 27.32 | 27.60 | 27.60 | 2.11% | 362 |
| Jul 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.74% | 75 |
| Jul 21, 2025 | 26.77 | 26.77 | 26.57 | 26.57 | 26.57 | -0.66% | 586 |
| Jul 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.42% | 97 |
| Jul 17, 2025 | 27.11 | 27.20 | 27.08 | 27.13 | 27.13 | 0.36% | 18,977 |