First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
21.27
+0.12 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.56% | 95 |
| Dec 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.07% | 35 |
| Dec 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.23% | 30 |
| Dec 2, 2025 | 21.15 | 21.17 | 21.12 | 21.12 | 21.12 | -0.39% | 514 |
| Dec 1, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | -0.80% | 214 |
| Nov 28, 2025 | 21.42 | 21.42 | 21.37 | 21.37 | 21.37 | -0.38% | 1,567 |
| Nov 26, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.20% | - |
| Nov 25, 2025 | 21.16 | 21.50 | 21.16 | 21.50 | 21.50 | 1.75% | 2,388 |
| Nov 24, 2025 | 21.07 | 21.13 | 21.07 | 21.13 | 21.13 | 0.95% | 346 |
| Nov 21, 2025 | 20.67 | 20.96 | 20.67 | 20.93 | 20.93 | 2.95% | 301 |
| Nov 20, 2025 | 20.35 | 20.41 | 20.33 | 20.33 | 20.33 | -0.51% | 269 |
| Nov 19, 2025 | 20.26 | 20.43 | 20.26 | 20.43 | 20.43 | 0.34% | 246 |
| Nov 18, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | 0.11% | 144 |
| Nov 17, 2025 | 20.52 | 20.52 | 20.34 | 20.34 | 20.34 | -1.59% | 378 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.67 | -0.73% | 104 |
| Nov 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.22% | 2 |
| Nov 12, 2025 | 21.09 | 21.09 | 21.08 | 21.08 | 21.08 | 0.61% | 258 |
| Nov 11, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | 20.95 | 1.46% | 285 |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.78% | 6 |
| Nov 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.17% | 87 |
| Nov 6, 2025 | 20.19 | 20.25 | 20.19 | 20.25 | 20.25 | -0.69% | 204 |
| Nov 5, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.39 | -0.50% | 1,660 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.58% | 1 |
| Nov 3, 2025 | 20.27 | 20.38 | 20.27 | 20.38 | 20.38 | -0.50% | 328 |
| Oct 31, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.19% | 5 |
| Oct 30, 2025 | 20.55 | 20.55 | 20.44 | 20.44 | 20.44 | -1.01% | 222 |
| Oct 29, 2025 | 20.86 | 20.86 | 20.63 | 20.65 | 20.65 | -1.23% | 259 |
| Oct 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.98% | 44 |
| Oct 27, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 3 |
| Oct 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.22% | 26 |
| Oct 23, 2025 | 21.05 | 21.16 | 21.05 | 21.16 | 21.16 | 0.59% | 236 |
| Oct 22, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.64% | 107 |
| Oct 21, 2025 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 0.65% | 369 |
| Oct 20, 2025 | 20.54 | 20.76 | 20.54 | 20.76 | 20.76 | 1.46% | 200 |
| Oct 17, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | 0.45% | - |
| Oct 16, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | 1.43% | 398 |
| Oct 15, 2025 | 20.12 | 20.12 | 20.09 | 20.09 | 20.09 | 0.24% | 100 |
| Oct 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.22% | 101 |
| Oct 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.35% | 2 |
| Oct 10, 2025 | 20.15 | 20.15 | 19.92 | 19.92 | 19.92 | -2.26% | 365 |
| Oct 9, 2025 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | -1.09% | 1,251 |
| Oct 8, 2025 | 20.60 | 20.61 | 20.60 | 20.61 | 20.61 | 0.44% | 260 |
| Oct 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.86% | 6 |
| Oct 6, 2025 | 20.66 | 20.70 | 20.66 | 20.70 | 20.70 | 0.03% | 510 |
| Oct 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.38% | 311 |
| Oct 2, 2025 | 20.30 | 20.41 | 20.30 | 20.41 | 20.41 | 0.83% | 223 |
| Oct 1, 2025 | 20.05 | 20.24 | 20.05 | 20.24 | 20.24 | 1.41% | 413 |
| Sep 30, 2025 | 19.74 | 19.96 | 19.74 | 19.96 | 19.96 | 1.55% | 602 |
| Sep 29, 2025 | 19.68 | 19.68 | 19.65 | 19.65 | 19.65 | 0.02% | 1,201 |
| Sep 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.47% | 67 |