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 |
| Sep 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.94% | 21 |
| Sep 24, 2025 | 19.95 | 19.99 | 19.94 | 19.94 | 19.94 | -0.79% | 418 |
| Sep 23, 2025 | 20.21 | 20.21 | 20.10 | 20.10 | 20.10 | -0.68% | 937 |
| Sep 22, 2025 | 20.14 | 20.24 | 20.14 | 20.24 | 20.24 | 0.28% | 163 |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.89% | 89 |
| Sep 18, 2025 | 20.31 | 20.37 | 20.31 | 20.37 | 20.37 | 0.59% | 226 |
| Sep 17, 2025 | 20.22 | 20.26 | 20.20 | 20.25 | 20.25 | -0.31% | 866 |
| Sep 16, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | -0.03% | 110 |
| Sep 15, 2025 | 20.45 | 20.45 | 20.32 | 20.32 | 20.32 | -0.51% | 192 |
| Sep 12, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.42 | -1.22% | 283 |
| Sep 11, 2025 | 20.54 | 20.67 | 20.54 | 20.67 | 20.67 | 1.25% | 215 |
| Sep 10, 2025 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | -1.47% | 124 |
| Sep 9, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | -0.38% | 900 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.32% | 17 |
| Sep 5, 2025 | 20.77 | 20.79 | 20.74 | 20.74 | 20.73 | 1.29% | 267 |
| Sep 4, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.78% | 1 |
| Sep 3, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.08% | 10 |
| Sep 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% | 3 |
| Aug 29, 2025 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 0.61% | 120 |
| Aug 28, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.34 | -0.43% | 148 |
| Aug 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.08% | 1 |
| Aug 26, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | -0.18% | 138 |
| Aug 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.52% | - |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.20% | 40 |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | 1 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.42% | 54 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.41% | 4 |
| Aug 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.16% | 12 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.41% | - |
| Aug 14, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.53% | 19 |
| Aug 13, 2025 | 20.40 | 20.49 | 20.40 | 20.49 | 20.49 | 1.44% | 193 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.14% | 103 |
| Aug 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.26% | 49 |
| Aug 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.00% | 4 |
| Aug 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.47% | 6 |
| Aug 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.04% | 4 |
| Aug 5, 2025 | 20.08 | 20.08 | 19.94 | 19.94 | 19.94 | 0.31% | 127 |
| Aug 4, 2025 | 19.77 | 19.88 | 19.77 | 19.88 | 19.88 | 0.95% | 1,926 |
| Aug 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% | 10 |
| Jul 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.78 | -3.03% | 121 |
| Jul 30, 2025 | 20.61 | 20.61 | 20.40 | 20.40 | 20.40 | -2.07% | 221 |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.78% | 177 |
| Jul 28, 2025 | 20.85 | 20.85 | 20.67 | 20.67 | 20.67 | -1.03% | 219 |
| Jul 25, 2025 | 20.83 | 20.89 | 20.82 | 20.89 | 20.89 | 0.62% | 583 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.59% | 7 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.56% | 5 |
| Jul 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | 1.06% | 120 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | -0.55% | 967 |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.66% | 30 |
| Jul 17, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | 0.30% | 326 |