Skip to main content
First Trust Indxx Medical Devices ETF (MDEV)
BATS: MDEV · Real-Time Price · USD
20.89
+0.01 (0.05%)
Feb 27, 2026, 4:00 PM EST - Market closed

MDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.8320.8720.8320.8720.87-0.04%301
Feb 26, 202620.8820.8820.8820.8820.880.65%40
Feb 25, 202620.7420.7420.7420.7420.740.59%1
Feb 24, 202620.6220.6220.6220.6220.62--
Feb 23, 202620.5620.6220.5620.6220.62-0.31%201
Feb 20, 202620.6720.6920.6420.6920.690.41%334
Feb 19, 202620.6020.6020.6020.6020.60-0.29%1
Feb 18, 202620.6620.6620.6620.6620.661.03%13
Feb 17, 202620.3520.4520.3520.4520.450.51%111
Feb 13, 202620.4320.4320.3520.3520.35-0.32%526
Feb 12, 202620.4120.4120.4120.4120.41-2.06%8
Feb 11, 202620.7320.8420.7320.8420.84-0.29%208
Feb 10, 202620.9120.9120.9120.9120.911.00%9
Feb 9, 202620.6220.7020.6220.7020.70-0.40%271
Feb 6, 202620.6920.7820.6920.7820.780.82%238
Feb 5, 202620.6120.6120.6120.6120.61-0.35%21
Feb 4, 202620.7120.7120.6820.6820.680.21%119
Feb 3, 202620.6420.6420.6420.6420.64-1.06%102
Feb 2, 202620.8620.8620.8620.8620.86-0.01%117
Jan 30, 202620.7920.8620.7920.8620.860.16%237
Jan 29, 202620.7920.8320.7920.8320.83-0.65%260
Jan 28, 202620.9520.9720.9520.9720.97-0.52%314
Jan 27, 202621.0721.1021.0721.0821.08-0.99%361
Jan 26, 202621.2921.2921.2921.2921.290.39%149
Jan 23, 202621.1821.2021.1821.2021.20-0.92%672
Jan 22, 202621.4021.4021.4021.4021.40-0.34%45
Jan 21, 202621.4721.4721.4721.4721.471.63%22
Jan 20, 202621.1321.1321.1321.1321.13-1.70%12
Jan 16, 202621.5721.5721.4921.4921.49-0.71%407
Jan 15, 202621.5921.6821.5921.6521.650.28%539
Jan 14, 202621.4721.5921.4721.5921.590.64%172
Jan 13, 202621.3421.4521.3421.4521.45-1.03%184
Jan 12, 202621.6521.6721.6521.6721.67-0.41%283
Jan 9, 202621.8221.8221.6521.7621.760.09%3,935
Jan 8, 202621.7821.7821.7421.7421.74-0.16%159
Jan 7, 202621.7821.7821.7821.7821.78-0.14%11
Jan 6, 202621.7821.8121.7821.8121.812.05%737
Jan 5, 202621.3721.3721.3721.3721.371.81%142
Jan 2, 202620.9320.9920.9320.9920.990.07%223
Dec 31, 202520.9720.9720.9720.9720.97-0.63%-
Dec 30, 202521.1121.1121.1121.1121.11-0.05%47
Dec 29, 202521.0821.1221.0821.1221.120.02%319
Dec 26, 202521.1221.1221.1121.1121.11-0.10%503
Dec 24, 202521.1321.1321.1321.1321.130.14%-
Dec 23, 202521.1021.1021.1021.1021.10-0.28%5
Dec 22, 202521.1021.1621.1021.1621.160.69%1,914
Dec 19, 202521.0221.0221.0221.0221.020.18%2
Dec 18, 202520.9920.9920.9820.9820.980.15%503
Dec 17, 202520.9520.9520.9520.9520.95-0.36%-
Dec 16, 202520.9921.0320.9821.0321.03-0.51%1,625
Dec 15, 202521.1321.1321.1321.1321.130.17%112
Dec 12, 202521.1021.1021.1021.1021.10-0.65%29
Dec 11, 202521.2421.2421.2421.2421.240.16%32
Dec 10, 202521.2021.2021.2021.2021.201.31%64
Dec 9, 202521.0521.0520.9320.9320.93-0.25%699
Dec 8, 202520.9820.9820.9820.9820.98-1.36%129
Dec 5, 202521.2721.2721.2721.2721.270.56%95
Dec 4, 202521.1521.1521.1521.1521.15-0.07%35
Dec 3, 202521.1721.1721.1721.1721.170.23%30
Dec 2, 202521.1521.1721.1221.1221.12-0.39%514
Dec 1, 202521.2821.2821.2021.2021.20-0.80%214
Nov 28, 202521.4221.4221.3721.3721.37-0.38%1,567
Nov 26, 202521.4521.4521.4521.4521.45-0.20%-
Nov 25, 202521.1621.5021.1621.5021.501.75%2,388
Nov 24, 202521.0721.1321.0721.1321.130.95%346
Nov 21, 202520.6720.9620.6720.9320.932.95%301
Nov 20, 202520.3520.4120.3320.3320.33-0.51%269
Nov 19, 202520.2620.4320.2620.4320.430.34%246
Nov 18, 202520.3420.3620.3420.3620.360.11%144
Nov 17, 202520.5220.5220.3420.3420.34-1.59%378
Nov 14, 202520.7020.7020.6720.6720.67-0.73%104
Nov 13, 202520.8220.8220.8220.8220.82-1.22%2
Nov 12, 202521.0921.0921.0821.0821.080.61%258
Nov 11, 202520.9220.9520.9220.9520.951.46%285
Nov 10, 202520.6520.6520.6520.6520.650.78%6
Nov 7, 202520.4920.4920.4920.4920.491.17%87
Nov 6, 202520.1920.2520.1920.2520.25-0.69%204
Nov 5, 202520.3820.3920.3820.3920.39-0.50%1,660
Nov 4, 202520.5020.5020.5020.5020.500.58%1
Nov 3, 202520.2720.3820.2720.3820.38-0.50%328
Oct 31, 202520.4820.4820.4820.4820.480.19%5
Oct 30, 202520.5520.5520.4420.4420.44-1.01%222
Oct 29, 202520.8620.8620.6320.6520.65-1.23%259
Oct 28, 202520.9120.9120.9120.9120.91-0.98%44
Oct 27, 202521.1121.1121.1121.1121.11-3
Oct 24, 202521.1121.1121.1121.1121.11-0.22%26
Oct 23, 202521.0521.1621.0521.1621.160.59%236
Oct 22, 202521.0321.0321.0321.0321.030.64%107
Oct 21, 202520.8220.9020.8220.9020.900.65%369
Oct 20, 202520.5420.7620.5420.7620.761.46%200
Oct 17, 202520.4720.4720.4720.4720.460.45%-
Oct 16, 202520.4320.4320.3720.3720.371.43%398
Oct 15, 202520.1220.1220.0920.0920.090.24%100
Oct 14, 202520.0420.0420.0420.0420.040.22%101
Oct 13, 202519.9919.9919.9919.9919.990.35%2
Oct 10, 202520.1520.1519.9219.9219.92-2.26%365
Oct 9, 202520.5020.5020.3920.3920.39-1.09%1,251
Oct 8, 202520.6020.6120.6020.6120.610.44%260
Oct 7, 202520.5220.5220.5220.5220.52-0.86%6
Oct 6, 202520.6620.7020.6620.7020.700.03%510