First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
19.98
-0.05 (-0.24%)
At close: May 9, 2025, 4:00 PM
19.98
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.63% | 15 |
| May 7, 2025 | 19.75 | 19.91 | 19.75 | 19.91 | 19.91 | -0.15% | 1,258 |
| May 6, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.93% | 102 |
| May 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.47% | 13 |
| May 2, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.04% | 102 |
| May 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.93% | 3 |
| Apr 30, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.67% | 264 |
| Apr 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% | 12 |
| Apr 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.04% | 182 |
| Apr 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.15% | 26 |
| Apr 24, 2025 | 19.74 | 19.84 | 19.74 | 19.84 | 19.84 | 1.78% | 214 |
| Apr 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.87% | 14 |
| Apr 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.79% | 116 |
| Apr 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.18% | 12 |
| Apr 17, 2025 | 19.04 | 19.08 | 19.02 | 19.02 | 19.02 | 0.13% | 223 |
| Apr 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.19% | 121 |
| Apr 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.69% | 22 |
| Apr 14, 2025 | 19.10 | 19.17 | 19.07 | 19.17 | 19.17 | 0.91% | 1,545 |
| Apr 11, 2025 | 18.79 | 19.00 | 18.79 | 19.00 | 19.00 | 2.01% | 255 |
| Apr 10, 2025 | 18.70 | 18.81 | 18.43 | 18.62 | 18.62 | -3.59% | 665 |
| Apr 9, 2025 | 17.90 | 19.31 | 17.79 | 19.31 | 19.31 | 7.84% | 777 |
| Apr 8, 2025 | 18.37 | 18.37 | 17.91 | 17.91 | 17.91 | -2.55% | 1,336 |
| Apr 7, 2025 | 18.14 | 18.43 | 18.14 | 18.38 | 18.38 | -0.11% | 338 |
| Apr 4, 2025 | 18.55 | 18.55 | 18.35 | 18.40 | 18.40 | -5.33% | 569 |
| Apr 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -3.18% | 69 |
| Apr 2, 2025 | 19.93 | 20.07 | 19.93 | 20.07 | 20.07 | 0.53% | 113 |
| Apr 1, 2025 | 20.02 | 20.02 | 19.95 | 19.97 | 19.97 | -0.91% | 1,231 |
| Mar 31, 2025 | 19.94 | 20.15 | 19.94 | 20.15 | 20.15 | 0.25% | 729 |
| Mar 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.20% | 82 |
| Mar 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% | 44 |
| Mar 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.14% | 2 |
| Mar 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.19% | 17 |
| Mar 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.14% | 18 |
| Mar 21, 2025 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | -0.84% | 222 |
| Mar 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% | 13 |
| Mar 19, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 0.59% | 120 |
| Mar 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.54% | 85 |
| Mar 17, 2025 | 20.49 | 20.59 | 20.49 | 20.59 | 20.59 | 1.08% | 492 |
| Mar 14, 2025 | 20.23 | 20.37 | 20.18 | 20.37 | 20.37 | 2.11% | 721 |
| Mar 13, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 19.95 | -1.11% | 1,011 |
| Mar 12, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.17 | -0.60% | 142 |
| Mar 11, 2025 | 20.37 | 20.39 | 20.19 | 20.29 | 20.29 | -0.61% | 1,704 |
| Mar 10, 2025 | 20.48 | 20.48 | 20.42 | 20.42 | 20.42 | -2.26% | 3,128 |
| Mar 7, 2025 | 20.83 | 20.89 | 20.83 | 20.89 | 20.89 | 0.56% | 301 |
| Mar 6, 2025 | 20.74 | 20.77 | 20.74 | 20.77 | 20.77 | -1.46% | 499 |
| Mar 5, 2025 | 20.91 | 21.08 | 20.91 | 21.08 | 21.08 | 1.57% | 113 |
| Mar 4, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | -0.62% | 156 |
| Mar 3, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.40% | 109 |
| Feb 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.15% | 159 |
| Feb 27, 2025 | 20.94 | 20.94 | 20.83 | 20.83 | 20.83 | -2.01% | 146 |