Skip to main content

Indxx Medical Devices ETF FT (NY: MDEV )

20.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 20.30 20.30 20.21 20.21 174 -0.04(-0.21%)
Jul 22, 2024 20.25 20.25 20.25 20.25 0 +0.22(+1.09%)
Jul 19, 2024 20.06 20.06 20.03 20.03 245 -0.03(-0.15%)
Jul 18, 2024 20.06 20.06 20.06 20.06 12 -0.37(-1.79%)
Jul 17, 2024 20.43 20.43 20.43 20.43 54 +0.06(+0.29%)
Jul 16, 2024 20.37 20.37 20.37 20.37 91 +0.23(+1.12%)
Jul 15, 2024 20.27 20.27 20.15 20.15 9,690 -0.23(-1.15%)
Jul 12, 2024 20.38 20.38 20.38 20.38 100 +0.08(+0.40%)
Jul 11, 2024 20.30 20.30 20.30 20.30 3 +0.33(+1.64%)
Jul 10, 2024 19.97 19.97 19.97 19.97 16 +0.24(+1.21%)
Jul 09, 2024 19.70 19.73 19.67 19.73 565 -0.04(-0.22%)
Jul 08, 2024 19.77 19.77 19.77 19.77 99 -0.13(-0.64%)
Jul 05, 2024 19.80 19.90 19.80 19.90 550 +0.22(+1.10%)
Jul 03, 2024 19.68 19.68 19.68 19.68 0 +0.10(+0.52%)
Jul 02, 2024 19.54 19.58 19.54 19.58 2,060 -0.00(-0.01%)
Jul 01, 2024 19.84 19.84 19.58 19.58 426 -0.27(-1.38%)
Jun 28, 2024 19.86 19.86 19.86 19.86 100 -0.08(-0.42%)
Jun 27, 2024 19.91 19.94 19.91 19.94 203 +0.00(+0.01%)
Jun 26, 2024 19.94 19.94 19.94 19.94 4 +0.07(+0.35%)
Jun 25, 2024 19.87 19.87 19.87 19.87 199 -0.07(-0.33%)
Jun 24, 2024 19.94 19.94 19.94 19.94 0 -0.07(-0.37%)
Jun 21, 2024 19.94 20.01 19.94 20.01 1,043 +0.04(+0.20%)
Jun 20, 2024 19.88 20.00 19.87 19.97 4,018 -0.15(-0.75%)
Jun 18, 2024 20.12 20.12 20.12 20.12 100 +0.00(+0.01%)
Jun 17, 2024 19.98 20.12 19.98 20.12 795 -0.13(-0.63%)
Jun 14, 2024 20.22 20.25 20.22 20.25 400 -0.15(-0.73%)
Jun 13, 2024 20.36 20.40 20.36 20.40 688 -0.17(-0.85%)
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%)
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.