Skip to main content

Indxx Medical Devices ETF FT (NY: MDEV )

20.57 +0.20 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 20.59 20.62 20.55 20.57 1,014 +0.20(+0.97%)
Jun 11, 2024 20.37 20.37 20.37 20.37 1,133 -0.06(-0.28%)
Jun 10, 2024 20.33 20.43 20.33 20.43 1,102 -0.07(-0.37%)
Jun 07, 2024 20.49 20.58 20.48 20.50 1,808 -0.12(-0.56%)
Jun 06, 2024 20.54 20.62 20.54 20.62 1,201 +0.03(+0.14%)
Jun 05, 2024 20.54 20.59 20.53 20.59 3,908 +0.16(+0.77%)
Jun 04, 2024 20.43 20.43 20.43 20.43 2 +0.08(+0.38%)
Jun 03, 2024 20.36 20.36 20.36 20.36 10 -0.01(-0.03%)
May 31, 2024 20.36 20.36 20.36 20.36 100 +0.10(+0.50%)
May 30, 2024 20.26 20.26 20.26 20.26 0 -0.01(-0.03%)
May 29, 2024 20.27 20.27 20.27 20.27 47 -0.17(-0.85%)
May 28, 2024 20.44 20.44 20.44 20.44 1 -0.23(-1.11%)
May 24, 2024 20.67 20.67 20.67 20.67 100 +0.09(+0.45%)
May 23, 2024 20.60 20.60 20.58 20.58 128 -0.34(-1.62%)
May 22, 2024 20.92 20.92 20.92 20.92 0 -0.02(-0.12%)
May 21, 2024 20.94 20.94 20.94 20.94 66 -0.11(-0.51%)
May 20, 2024 21.10 21.10 21.05 21.05 245 -0.07(-0.35%)
May 17, 2024 21.12 21.12 21.12 21.12 0 -0.04(-0.18%)
May 16, 2024 21.16 21.16 21.16 21.16 9 -0.03(-0.12%)
May 15, 2024 20.92 21.18 20.92 21.18 1,531 +0.33(+1.59%)
May 14, 2024 20.85 20.85 20.82 20.85 847 +0.29(+1.43%)
May 13, 2024 20.60 20.60 20.56 20.56 185 -0.13(-0.62%)
May 10, 2024 20.69 20.69 20.69 20.69 100 +0.12(+0.58%)
May 09, 2024 20.57 20.57 20.57 20.57 0 +0.28(+1.38%)
May 08, 2024 20.29 20.29 20.29 20.29 96 -0.18(-0.87%)
May 07, 2024 20.46 20.47 20.46 20.47 708 +0.04(+0.21%)
May 06, 2024 20.38 20.43 20.37 20.43 1,354 +0.07(+0.37%)
May 03, 2024 20.38 20.38 20.35 20.35 470 +0.17(+0.85%)
May 02, 2024 20.18 20.18 20.18 20.18 69 +0.08(+0.42%)
May 01, 2024 20.10 20.10 20.10 20.10 4 +0.05(+0.26%)
Apr 30, 2024 20.07 20.07 20.04 20.04 1,082 -0.35(-1.70%)
Apr 29, 2024 20.39 20.39 20.39 20.39 656 +0.26(+1.27%)
Apr 26, 2024 20.13 20.13 20.13 20.13 100 +0.15(+0.73%)
Apr 25, 2024 19.99 19.99 19.99 19.99 3 -0.25(-1.22%)
Apr 24, 2024 20.29 20.29 20.15 20.23 7,689 -0.02(-0.10%)
Apr 23, 2024 20.25 20.25 20.25 20.25 19 +0.36(+1.79%)
Apr 22, 2024 19.83 19.90 19.78 19.90 967 +0.20(+1.00%)
Apr 19, 2024 19.70 19.70 19.70 19.70 0 -0.03(-0.16%)
Apr 18, 2024 19.73 19.73 19.73 19.73 108 -0.24(-1.20%)
Apr 17, 2024 20.03 20.03 19.97 19.97 400 -0.20(-0.99%)
Apr 16, 2024 20.18 20.25 20.17 20.17 1,628 -0.07(-0.36%)
Apr 15, 2024 20.24 20.24 20.24 20.24 0 -0.12(-0.58%)
Apr 12, 2024 20.36 20.36 20.36 20.36 100 -0.47(-2.23%)
Apr 11, 2024 20.83 20.83 20.83 20.83 26 +0.00(+0.01%)
Apr 10, 2024 20.82 20.82 20.82 20.82 91 -0.31(-1.45%)
Apr 09, 2024 21.13 21.13 21.13 21.13 84 +0.23(+1.12%)
Apr 08, 2024 20.90 20.90 20.90 20.90 96 +0.05(+0.24%)
Apr 05, 2024 20.85 20.85 20.80 20.85 200 +0.13(+0.65%)
Apr 04, 2024 20.71 20.71 20.71 20.71 0 -0.22(-1.06%)
Apr 03, 2024 20.91 20.95 20.91 20.94 1,566 +0.03(+0.16%)
Apr 02, 2024 20.90 20.90 20.90 20.90 2 -0.30(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.