First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
20.31
-0.01 (-0.05%)
Sep 16, 2025, 4:00 PM EDT - Market closed
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |