First Trust Indxx Medical Devices ETF (MDEV)

BATS: MDEV · Real-Time Price · USD

18.61

-0.29 (-1.55%)

At close: Apr 28, 2026, 4:00 PM EDT

18.61

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	18.95	18.95	18.90	18.90	18.90	-0.17%	126
Apr 24, 2026	18.90	18.94	18.90	18.94	18.94	-0.34%	3,448
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	-2.40%	175
Apr 22, 2026	19.45	19.47	19.45	19.47	19.47	-0.68%	204
Apr 21, 2026	19.60	19.60	19.60	19.60	19.60	-1.84%	171
Apr 20, 2026	19.97	19.97	19.97	19.97	19.97	-0.42%	31
Apr 17, 2026	20.15	20.15	20.05	20.05	20.05	1.72%	106
Apr 16, 2026	19.71	19.71	19.71	19.71	19.71	-0.82%	1
Apr 15, 2026	19.89	19.89	19.87	19.87	19.87	-0.10%	345
Apr 14, 2026	19.89	19.89	19.89	19.89	19.89	1.30%	3
Apr 13, 2026	19.23	19.64	19.23	19.64	19.64	1.48%	104
Apr 10, 2026	19.35	19.35	19.34	19.35	19.35	-0.31%	301
Apr 9, 2026	19.41	19.41	19.41	19.41	19.41	-0.72%	1
Apr 8, 2026	19.55	19.55	19.55	19.55	19.55	2.75%	216
Apr 7, 2026	18.88	19.37	18.71	19.03	19.03	-0.31%	821
Apr 6, 2026	19.08	19.09	19.08	19.09	19.09	0.32%	108
Apr 2, 2026	19.03	19.03	19.03	19.03	19.03	-0.39%	38
Apr 1, 2026	19.18	19.18	19.10	19.10	19.10	0.55%	104
Mar 31, 2026	18.90	19.00	18.87	19.00	19.00	2.23%	200
Mar 30, 2026	18.59	18.59	18.59	18.59	18.59	0.02%	1
Mar 27, 2026	18.58	18.58	18.58	18.58	18.58	-1.62%	124
Mar 26, 2026	18.89	18.89	18.89	18.89	18.89	-0.42%	-
Mar 25, 2026	18.95	18.97	18.95	18.97	18.97	0.57%	100
Mar 24, 2026	18.79	18.89	18.79	18.86	18.86	0.12%	205
Mar 23, 2026	18.84	18.84	18.84	18.84	18.84	1.50%	182
Mar 20, 2026	18.56	18.56	18.56	18.56	18.56	-1.60%	11
Mar 19, 2026	18.78	18.86	18.78	18.86	18.86	-0.04%	232
Mar 18, 2026	18.87	18.87	18.87	18.87	18.87	-1.58%	13
Mar 17, 2026	19.17	19.17	19.17	19.17	19.17	1.04%	2
Mar 16, 2026	18.97	18.97	18.97	18.97	18.97	0.77%	102
Mar 13, 2026	18.83	18.83	18.83	18.83	18.83	-0.68%	-
Mar 12, 2026	18.98	18.98	18.96	18.96	18.96	-2.13%	259
Mar 11, 2026	19.37	19.37	19.37	19.37	19.37	-0.49%	103
Mar 10, 2026	19.46	19.46	19.46	19.46	19.46	-1.22%	-
Mar 9, 2026	19.28	19.71	19.28	19.71	19.70	0.51%	459
Mar 6, 2026	19.61	19.61	19.61	19.61	19.61	-1.33%	143
Mar 5, 2026	19.87	19.87	19.87	19.87	19.87	-2.33%	7
Mar 4, 2026	20.28	20.34	20.28	20.34	20.34	0.27%	236
Mar 3, 2026	20.21	20.29	20.12	20.29	20.29	-1.44%	981
Mar 2, 2026	20.63	20.64	20.58	20.58	20.58	-1.46%	1,242
Feb 27, 2026	20.83	20.89	20.83	20.89	20.89	0.06%	306
Feb 26, 2026	20.88	20.88	20.88	20.88	20.88	0.65%	40
Feb 25, 2026	20.74	20.74	20.74	20.74	20.74	0.59%	1
Feb 24, 2026	20.62	20.62	20.62	20.62	20.62	-	-
Feb 23, 2026	20.56	20.62	20.56	20.62	20.62	-0.31%	201
Feb 20, 2026	20.67	20.69	20.64	20.69	20.69	0.41%	334
Feb 19, 2026	20.60	20.60	20.60	20.60	20.60	-0.29%	1
Feb 18, 2026	20.66	20.66	20.66	20.66	20.66	1.03%	13
Feb 17, 2026	20.35	20.45	20.35	20.45	20.45	0.51%	111
Feb 13, 2026	20.43	20.43	20.35	20.35	20.35	-0.32%	526
Feb 12, 2026	20.41	20.41	20.41	20.41	20.41	-2.06%	8
Feb 11, 2026	20.73	20.84	20.73	20.84	20.84	-0.29%	208
Feb 10, 2026	20.91	20.91	20.91	20.91	20.91	1.00%	9
Feb 9, 2026	20.62	20.70	20.62	20.70	20.70	-0.40%	271
Feb 6, 2026	20.69	20.78	20.69	20.78	20.78	0.82%	238
Feb 5, 2026	20.61	20.61	20.61	20.61	20.61	-0.35%	21
Feb 4, 2026	20.71	20.71	20.68	20.68	20.68	0.21%	119
Feb 3, 2026	20.64	20.64	20.64	20.64	20.64	-1.06%	102
Feb 2, 2026	20.86	20.86	20.86	20.86	20.86	-0.01%	117
Jan 30, 2026	20.79	20.86	20.79	20.86	20.86	0.16%	237
Jan 29, 2026	20.79	20.83	20.79	20.83	20.83	-0.65%	260
Jan 28, 2026	20.95	20.97	20.95	20.97	20.97	-0.52%	314
Jan 27, 2026	21.07	21.10	21.07	21.08	21.08	-0.99%	361
Jan 26, 2026	21.29	21.29	21.29	21.29	21.29	0.39%	149
Jan 23, 2026	21.18	21.20	21.18	21.20	21.20	-0.92%	672
Jan 22, 2026	21.40	21.40	21.40	21.40	21.40	-0.34%	45
Jan 21, 2026	21.47	21.47	21.47	21.47	21.47	1.63%	22
Jan 20, 2026	21.13	21.13	21.13	21.13	21.13	-1.70%	12
Jan 16, 2026	21.57	21.57	21.49	21.49	21.49	-0.71%	407
Jan 15, 2026	21.59	21.68	21.59	21.65	21.65	0.28%	539
Jan 14, 2026	21.47	21.59	21.47	21.59	21.59	0.64%	172
Jan 13, 2026	21.34	21.45	21.34	21.45	21.45	-1.03%	184
Jan 12, 2026	21.65	21.67	21.65	21.67	21.67	-0.41%	283
Jan 9, 2026	21.82	21.82	21.65	21.76	21.76	0.09%	3,935
Jan 8, 2026	21.78	21.78	21.74	21.74	21.74	-0.16%	159
Jan 7, 2026	21.78	21.78	21.78	21.78	21.78	-0.14%	11
Jan 6, 2026	21.78	21.81	21.78	21.81	21.81	2.05%	737
Jan 5, 2026	21.37	21.37	21.37	21.37	21.37	1.81%	142
Jan 2, 2026	20.93	20.99	20.93	20.99	20.99	0.07%	223
Dec 31, 2025	20.97	20.97	20.97	20.97	20.97	-0.63%	-
Dec 30, 2025	21.11	21.11	21.11	21.11	21.11	-0.05%	47
Dec 29, 2025	21.08	21.12	21.08	21.12	21.12	0.02%	319
Dec 26, 2025	21.12	21.12	21.11	21.11	21.11	-0.10%	503
Dec 24, 2025	21.13	21.13	21.13	21.13	21.13	0.14%	-
Dec 23, 2025	21.10	21.10	21.10	21.10	21.10	-0.28%	5
Dec 22, 2025	21.10	21.16	21.10	21.16	21.16	0.69%	1,914
Dec 19, 2025	21.02	21.02	21.02	21.02	21.02	0.18%	2
Dec 18, 2025	20.99	20.99	20.98	20.98	20.98	0.15%	503
Dec 17, 2025	20.95	20.95	20.95	20.95	20.95	-0.36%	-
Dec 16, 2025	20.99	21.03	20.98	21.03	21.03	-0.51%	1,625
Dec 15, 2025	21.13	21.13	21.13	21.13	21.13	0.17%	112
Dec 12, 2025	21.10	21.10	21.10	21.10	21.10	-0.65%	29
Dec 11, 2025	21.24	21.24	21.24	21.24	21.24	0.16%	32
Dec 10, 2025	21.20	21.20	21.20	21.20	21.20	1.31%	64
Dec 9, 2025	21.05	21.05	20.93	20.93	20.93	-0.25%	699
Dec 8, 2025	20.98	20.98	20.98	20.98	20.98	-1.36%	129
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