First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
19.70
-0.09 (-0.45%)
At close: Aug 1, 2025, 4:00 PM
19.70
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% | 10 |
| Jul 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.03% | 121 |
| Jul 30, 2025 | 20.61 | 20.61 | 20.40 | 20.40 | 20.40 | -2.07% | 221 |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.78% | 177 |
| Jul 28, 2025 | 20.85 | 20.85 | 20.67 | 20.67 | 20.67 | -1.03% | 219 |
| Jul 25, 2025 | 20.83 | 20.89 | 20.82 | 20.89 | 20.89 | 0.62% | 583 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.59% | 7 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.56% | 5 |
| Jul 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.06% | 120 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | -0.55% | 967 |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.66% | 30 |
| Jul 17, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | 0.30% | 326 |
| Jul 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.12% | 99 |
| Jul 15, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.23% | 495 |
| Jul 14, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.32 | -0.69% | 495 |
| Jul 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.20% | 48 |
| Jul 10, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.84% | 15 |
| Jul 9, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.53% | 3 |
| Jul 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.92% | 3 |
| Jul 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.71% | - |
| Jul 3, 2025 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -0.47% | 483 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.16% | 20 |
| Jul 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.54% | 115 |
| Jun 30, 2025 | 20.47 | 20.55 | 20.47 | 20.55 | 20.55 | 0.36% | 115 |
| Jun 27, 2025 | 20.40 | 20.48 | 20.40 | 20.48 | 20.48 | -0.04% | 752 |
| Jun 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.41% | 50 |
| Jun 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.21% | 50 |
| Jun 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.53% | 70 |
| Jun 23, 2025 | 19.95 | 20.14 | 19.95 | 20.14 | 20.14 | 0.68% | 187 |
| Jun 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.01% | 2 |
| Jun 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.06% | 2 |
| Jun 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.98% | 71 |
| Jun 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.76% | - |
| Jun 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.36% | 2 |
| Jun 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.22% | 1,286 |
| Jun 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.21% | 93 |
| Jun 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.07% | 93 |
| Jun 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.04% | 32 |
| Jun 6, 2025 | 20.27 | 20.29 | 20.27 | 20.29 | 20.29 | 0.73% | 2,001 |
| Jun 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% | 100 |
| Jun 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.71% | 115 |
| Jun 3, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.97 | 0.14% | 848 |
| Jun 2, 2025 | 19.87 | 19.94 | 19.81 | 19.94 | 19.94 | -0.73% | 1,016 |
| May 30, 2025 | 19.99 | 20.09 | 19.99 | 20.09 | 20.09 | -0.39% | 452 |
| May 29, 2025 | 20.08 | 20.17 | 20.08 | 20.17 | 20.17 | 0.30% | 202 |
| May 28, 2025 | 20.17 | 20.17 | 20.11 | 20.11 | 20.11 | -0.78% | 1,027 |
| May 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.99% | 47 |
| May 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.44% | 20 |
| May 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.56% | 12 |
| May 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.05% | 21 |