Skip to main content

First Trust Indxx Medical Devices ETF (NY:MDEV)

20.55 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.47 20.55 20.47 20.55 115 +0.07(+0.36%)
Jun 27, 2025 20.40 20.48 20.40 20.48 752 -0.01(-0.04%)
Jun 26, 2025 20.49 20.49 20.49 20.49 0 +0.08(+0.41%)
Jun 25, 2025 20.40 20.40 20.40 20.40 50 -0.04(-0.21%)
Jun 24, 2025 20.44 20.44 20.44 20.44 70 +0.31(+1.54%)
Jun 23, 2025 19.95 20.13 19.95 20.13 187 +0.13(+0.67%)
Jun 20, 2025 20.00 20.00 20.00 20.00 0 +0.00(+0.01%)
Jun 18, 2025 20.00 20.00 20.00 20.00 100 +0.01(+0.05%)
Jun 17, 2025 19.99 19.99 19.99 19.99 71 -0.40(-1.98%)
Jun 16, 2025 20.39 20.39 20.39 20.39 0 +0.15(+0.76%)
Jun 13, 2025 20.24 20.24 20.24 20.24 100 -0.28(-1.36%)
Jun 12, 2025 20.52 20.52 20.52 20.52 1,286 +0.04(+0.22%)
Jun 11, 2025 20.47 20.47 20.47 20.47 0 -0.04(-0.21%)
Jun 10, 2025 20.52 20.52 20.52 20.52 93 +0.22(+1.07%)
Jun 09, 2025 20.30 20.30 20.30 20.30 32 +0.01(+0.04%)
Jun 06, 2025 20.27 20.29 20.27 20.29 2,001 +0.15(+0.73%)
Jun 05, 2025 20.14 20.14 20.14 20.14 100 +0.03(+0.16%)
Jun 04, 2025 20.11 20.11 20.11 20.11 115 +0.14(+0.71%)
Jun 03, 2025 19.81 19.97 19.81 19.97 848 +0.03(+0.13%)
Jun 02, 2025 19.87 19.94 19.81 19.94 1,016 -0.15(-0.72%)
May 30, 2025 19.99 20.09 19.99 20.09 452 -0.08(-0.39%)
May 29, 2025 20.08 20.17 20.08 20.17 202 +0.06(+0.30%)
May 28, 2025 20.17 20.17 20.11 20.11 1,027 -0.16(-0.78%)
May 27, 2025 20.27 20.27 20.27 20.27 47 +0.40(+1.99%)
May 23, 2025 19.87 19.87 19.87 19.87 100 -0.09(-0.44%)
May 22, 2025 19.96 19.96 19.96 19.96 12 -0.11(-0.56%)
May 21, 2025 20.07 20.07 20.07 20.07 21 -0.42(-2.05%)
May 20, 2025 20.49 20.49 20.49 20.49 147 -0.02(-0.08%)
May 19, 2025 20.51 20.51 20.51 20.51 0 +0.01(+0.04%)
May 16, 2025 20.50 20.50 20.50 20.50 100 +0.19(+0.95%)
May 15, 2025 20.30 20.30 20.30 20.30 383 +0.16(+0.79%)
May 14, 2025 20.14 20.14 20.14 20.14 135 -0.34(-1.67%)
May 13, 2025 20.49 20.49 20.49 20.49 83 +0.01(+0.04%)
May 12, 2025 20.48 20.48 20.48 20.48 162 +0.50(+2.48%)
May 09, 2025 19.98 19.98 19.98 19.98 100 -0.05(-0.24%)
May 08, 2025 20.03 20.03 20.03 20.03 15 +0.13(+0.63%)
May 07, 2025 19.75 19.90 19.75 19.90 1,258 -0.03(-0.15%)
May 06, 2025 19.93 19.93 19.93 19.93 102 -0.19(-0.94%)
May 05, 2025 20.12 20.12 20.12 20.12 13 -0.09(-0.47%)
May 02, 2025 20.22 20.22 20.22 20.22 102 +0.40(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.