Skip to main content

First Trust Indxx Medical Devices ETF (NY:MDEV)

20.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 19.81 19.81 19.81 19.81 3 -0.19(-0.93%)
Apr 30, 2025 19.80 20.00 19.80 20.00 264 +0.13(+0.68%)
Apr 29, 2025 19.86 19.86 19.86 19.86 12 -0.01(-0.05%)
Apr 28, 2025 19.87 19.87 19.87 19.87 182 +0.01(+0.03%)
Apr 25, 2025 19.87 19.87 19.87 19.87 100 +0.03(+0.15%)
Apr 24, 2025 19.74 19.84 19.74 19.84 214 +0.35(+1.78%)
Apr 23, 2025 19.49 19.49 19.49 19.49 14 +0.36(+1.87%)
Apr 22, 2025 19.14 19.14 19.14 19.14 116 +0.34(+1.79%)
Apr 21, 2025 18.80 18.80 18.80 18.80 12 -0.22(-1.18%)
Apr 17, 2025 19.04 19.08 19.02 19.02 223 +0.02(+0.13%)
Apr 16, 2025 19.00 19.00 19.00 19.00 121 -0.04(-0.19%)
Apr 15, 2025 19.03 19.03 19.03 19.03 22 -0.13(-0.69%)
Apr 14, 2025 19.10 19.17 19.07 19.17 1,545 +0.17(+0.90%)
Apr 11, 2025 18.79 19.00 18.79 19.00 255 +0.37(+2.01%)
Apr 10, 2025 18.70 18.81 18.43 18.62 665 -0.69(-3.59%)
Apr 09, 2025 17.90 19.31 17.79 19.31 777 +1.40(+7.84%)
Apr 08, 2025 17.91 17.91 17.91 17.91 1,336 -0.47(-2.55%)
Apr 07, 2025 18.14 18.43 18.14 18.38 338 -0.02(-0.11%)
Apr 04, 2025 18.55 18.55 18.35 18.40 569 -1.03(-5.32%)
Apr 03, 2025 19.43 19.43 19.43 19.43 69 -0.64(-3.18%)
Apr 02, 2025 19.93 20.07 19.93 20.07 113 +0.11(+0.53%)
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.