First Trust Indxx Medical... (MDEV)
CBOE: MDEV
· Real-Time Price · USD
20.24
-0.00 (-0.00%)
At close: Oct 02, 2025, 9:42 AM
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.05 | 20.14 | 20.05 | 20.14 | n/a | 0.90% | 413 |
| Sep 30, 2025 | 19.74 | 19.96 | 19.74 | 19.96 | n/a | 1.58% | 602 |
| Sep 29, 2025 | 19.68 | 19.68 | 19.65 | 19.65 | 19.65 | 0.00% | 1,201 |
| Sep 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.46% | 100 |
| Sep 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.91% | 100 |
| Sep 24, 2025 | 19.95 | 19.99 | 19.94 | 19.94 | 19.94 | -0.80% | 937 |
| Sep 23, 2025 | 20.21 | 20.21 | 20.10 | 20.10 | 20.10 | -0.69% | 937 |
| Sep 22, 2025 | 20.14 | 20.24 | 20.14 | 20.24 | 20.24 | 0.30% | 200 |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.93% | 100 |
| Sep 18, 2025 | 20.31 | 20.37 | 20.31 | 20.37 | 20.37 | 0.59% | 866 |
| Sep 17, 2025 | 20.22 | 20.26 | 20.20 | 20.25 | 20.25 | -0.30% | 900 |
| Sep 16, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | -0.05% | 110 |
| Sep 15, 2025 | 20.45 | 20.45 | 20.32 | 20.32 | 20.32 | -0.49% | 200 |
| Sep 12, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.42 | -1.21% | 300 |
| Sep 11, 2025 | 20.54 | 20.67 | 20.54 | 20.67 | 20.67 | 1.22% | 215 |
| Sep 10, 2025 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | -1.45% | 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 | 0.34% | 100 |
| Sep 5, 2025 | 20.77 | 20.79 | 20.73 | 20.73 | 20.73 | 1.27% | 300 |
| Sep 4, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.79% | 100 |
Page 1 of 54