First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
20.29
+0.15 (0.73%)
At close: Jun 6, 2025, 4:00 PM
20.29
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.08% | 147 |
| May 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.04% | - |
| May 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.96% | 60 |
| May 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.79% | 383 |
| May 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.66% | 135 |
| May 13, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.04% | 83 |
| May 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.48% | 162 |
| May 9, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.23% | 10 |
| 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 |