First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
20.97
-0.11 (-0.52%)
At close: Jan 28, 2026, 4:00 PM EST
20.97
0.00 (0.00%)
After-hours: Jan 28, 2026, 8:00 PM EST
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 20.95 | 20.97 | 20.95 | 20.97 | 20.97 | -0.52% | 314 |
| Jan 27, 2026 | 21.07 | 21.10 | 21.07 | 21.08 | 21.08 | -0.99% | 361 |
| Jan 26, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.39% | 149 |
| Jan 23, 2026 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | -0.92% | 672 |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.34% | 45 |
| Jan 21, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.63% | 22 |
| Jan 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.70% | 12 |
| Jan 16, 2026 | 21.57 | 21.57 | 21.49 | 21.49 | 21.49 | -0.71% | 407 |
| Jan 15, 2026 | 21.59 | 21.68 | 21.59 | 21.65 | 21.65 | 0.28% | 539 |
| Jan 14, 2026 | 21.47 | 21.59 | 21.47 | 21.59 | 21.59 | 0.64% | 172 |
| Jan 13, 2026 | 21.34 | 21.45 | 21.34 | 21.45 | 21.45 | -1.03% | 184 |
| Jan 12, 2026 | 21.65 | 21.67 | 21.65 | 21.67 | 21.67 | -0.41% | 283 |
| Jan 9, 2026 | 21.82 | 21.82 | 21.65 | 21.76 | 21.76 | 0.09% | 3,935 |
| Jan 8, 2026 | 21.78 | 21.78 | 21.74 | 21.74 | 21.74 | -0.16% | 159 |
| Jan 7, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.14% | 11 |
| Jan 6, 2026 | 21.78 | 21.81 | 21.78 | 21.81 | 21.81 | 2.05% | 737 |
| 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 |