First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
21.81
+0.44 (2.04%)
Jan 6, 2026, 4:00 PM EST - Market closed
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.93% | 241 |
| Jan 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.81% | 142 |
| Jan 2, 2026 | 20.93 | 20.99 | 20.93 | 20.99 | 20.99 | 0.07% | 223 |
| Dec 31, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.63% | - |
| Dec 30, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% | 47 |
| Dec 29, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 21.12 | 0.02% | 319 |
| Dec 26, 2025 | 21.12 | 21.12 | 21.11 | 21.11 | 21.11 | -0.10% | 503 |
| Dec 24, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% | - |
| Dec 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.28% | 5 |
| Dec 22, 2025 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 0.69% | 1,914 |
| Dec 19, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.18% | 2 |
| Dec 18, 2025 | 20.99 | 20.99 | 20.98 | 20.98 | 20.98 | 0.15% | 503 |
| Dec 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.36% | - |
| Dec 16, 2025 | 20.99 | 21.03 | 20.98 | 21.03 | 21.03 | -0.51% | 1,625 |
| Dec 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.17% | 112 |
| Dec 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.65% | 29 |
| Dec 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.16% | 32 |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.31% | 64 |
| Dec 9, 2025 | 21.05 | 21.05 | 20.93 | 20.93 | 20.93 | -0.25% | 699 |
| Dec 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.36% | 129 |
| Dec 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.56% | 95 |
| Dec 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.07% | 35 |
| Dec 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.23% | 30 |
| Dec 2, 2025 | 21.15 | 21.17 | 21.12 | 21.12 | 21.12 | -0.39% | 514 |
| Dec 1, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | -0.80% | 214 |
| Nov 28, 2025 | 21.42 | 21.42 | 21.37 | 21.37 | 21.37 | -0.38% | 1,567 |
| Nov 26, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.20% | - |
| Nov 25, 2025 | 21.16 | 21.50 | 21.16 | 21.50 | 21.50 | 1.75% | 2,388 |
| Nov 24, 2025 | 21.07 | 21.13 | 21.07 | 21.13 | 21.13 | 0.95% | 346 |
| Nov 21, 2025 | 20.67 | 20.96 | 20.67 | 20.93 | 20.93 | 2.95% | 301 |
| Nov 20, 2025 | 20.35 | 20.41 | 20.33 | 20.33 | 20.33 | -0.51% | 269 |
| Nov 19, 2025 | 20.26 | 20.43 | 20.26 | 20.43 | 20.43 | 0.34% | 246 |
| Nov 18, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | 0.11% | 144 |
| Nov 17, 2025 | 20.52 | 20.52 | 20.34 | 20.34 | 20.34 | -1.59% | 378 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.67 | -0.73% | 104 |
| Nov 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.22% | 2 |
| Nov 12, 2025 | 21.09 | 21.09 | 21.08 | 21.08 | 21.08 | 0.61% | 258 |
| Nov 11, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | 20.95 | 1.46% | 285 |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.78% | 6 |
| Nov 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.17% | 87 |
| Nov 6, 2025 | 20.19 | 20.25 | 20.19 | 20.25 | 20.25 | -0.69% | 204 |
| Nov 5, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.39 | -0.50% | 1,660 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.58% | 1 |
| Nov 3, 2025 | 20.27 | 20.38 | 20.27 | 20.38 | 20.38 | -0.50% | 328 |
| Oct 31, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.19% | 5 |
| Oct 30, 2025 | 20.55 | 20.55 | 20.44 | 20.44 | 20.44 | -1.01% | 222 |
| Oct 29, 2025 | 20.86 | 20.86 | 20.63 | 20.65 | 20.65 | -1.23% | 259 |
| Oct 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.98% | 44 |
| Oct 27, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 3 |
| Oct 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.22% | 26 |