First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
20.52
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.86% | 6 |
| Oct 6, 2025 | 20.66 | 20.70 | 20.66 | 20.70 | 20.70 | 0.03% | 510 |
| Oct 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.38% | 311 |
| Oct 2, 2025 | 20.30 | 20.41 | 20.30 | 20.41 | 20.41 | 0.83% | 223 |
| Oct 1, 2025 | 20.05 | 20.24 | 20.05 | 20.24 | 20.24 | 1.41% | 413 |
| Sep 30, 2025 | 19.74 | 19.96 | 19.74 | 19.96 | 19.96 | 1.55% | 602 |
| Sep 29, 2025 | 19.68 | 19.68 | 19.65 | 19.65 | 19.65 | 0.02% | 1,201 |
| Sep 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.47% | 67 |
| Sep 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.94% | 21 |
| Sep 24, 2025 | 19.95 | 19.99 | 19.94 | 19.94 | 19.94 | -0.79% | 418 |
| Sep 23, 2025 | 20.21 | 20.21 | 20.10 | 20.10 | 20.10 | -0.68% | 937 |
| Sep 22, 2025 | 20.14 | 20.24 | 20.14 | 20.24 | 20.24 | 0.28% | 163 |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.89% | 89 |
| Sep 18, 2025 | 20.31 | 20.37 | 20.31 | 20.37 | 20.37 | 0.59% | 226 |
| Sep 17, 2025 | 20.22 | 20.26 | 20.20 | 20.25 | 20.25 | -0.31% | 866 |
| Sep 16, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | -0.03% | 110 |
| Sep 15, 2025 | 20.45 | 20.45 | 20.32 | 20.32 | 20.32 | -0.51% | 192 |
| Sep 12, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.42 | -1.22% | 283 |
| Sep 11, 2025 | 20.54 | 20.67 | 20.54 | 20.67 | 20.67 | 1.25% | 215 |
| Sep 10, 2025 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | -1.47% | 124 |
| Sep 9, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | -0.38% | 900 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.32% | 17 |
| Sep 5, 2025 | 20.77 | 20.79 | 20.74 | 20.74 | 20.74 | 1.29% | 267 |
| Sep 4, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.78% | 1 |
| Sep 3, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.08% | 10 |
| Sep 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% | 3 |
| Aug 29, 2025 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 0.61% | 120 |
| Aug 28, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.34 | -0.43% | 148 |
| Aug 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.08% | 1 |
| Aug 26, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | -0.18% | 138 |
| Aug 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.52% | 40 |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.20% | 40 |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | 1 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.42% | 54 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.41% | 4 |
| Aug 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.16% | 12 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.41% | 19 |
| Aug 14, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.53% | 19 |
| Aug 13, 2025 | 20.40 | 20.49 | 20.40 | 20.49 | 20.49 | 1.44% | 193 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.14% | 103 |
| Aug 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.26% | 49 |
| Aug 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.00% | 4 |
| Aug 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.47% | 6 |
| Aug 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.04% | 4 |
| Aug 5, 2025 | 20.08 | 20.08 | 19.94 | 19.94 | 19.94 | 0.31% | 127 |
| Aug 4, 2025 | 19.77 | 19.88 | 19.77 | 19.88 | 19.88 | 0.95% | 1,926 |
| 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 |