First Trust Indxx Medical... (MDEV)
CBOE: MDEV
· Real-Time Price · USD
20.46
-0.00 (-0.02%)
At close: Aug 14, 2025, 9:33 AM
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.40 | 20.47 | 20.40 | 20.47 | 20.47 | 0.00% | 0 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.44% | 0 |
| Aug 14, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% | 100 |
| Aug 13, 2025 | 20.40 | 20.49 | 20.40 | 20.49 | 20.49 | 1.44% | 200 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.15% | 103 |
| Aug 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% | 100 |
| Aug 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.01% | 100 |
| Aug 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.46% | 100 |
| Aug 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.00% | 100 |
| Aug 5, 2025 | 20.08 | 20.08 | 19.94 | 19.94 | 19.94 | 0.30% | 127 |
| Aug 4, 2025 | 19.77 | 19.88 | 19.77 | 19.88 | 19.88 | 0.91% | 1,926 |
| Aug 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.40% | 100 |
| Jul 31, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -3.04% | 121 |
| Jul 30, 2025 | 20.61 | 20.61 | 20.40 | 20.40 | 20.40 | -2.11% | 221 |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.82% | 200 |
| Jul 28, 2025 | 20.85 | 20.85 | 20.67 | 20.67 | 20.67 | -1.05% | 219 |
| Jul 25, 2025 | 20.83 | 20.89 | 20.82 | 20.89 | 20.89 | 0.63% | 600 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.58% | 100 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.58% | 120 |
| Jul 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.05% | 967 |