First Trust Indxx Medical... (MDEV)
CBOE: MDEV
· Real-Time Price · USD
20.61
0.19 (0.94%)
At close: Sep 10, 2025, 2:53 PM
MDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% | 100 |
| Sep 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% | 100 |
| Aug 29, 2025 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 0.64% | 120 |
| Aug 28, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.34 | -0.44% | 148 |
| Aug 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% | 100 |
| Aug 26, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | -0.15% | 138 |
| Aug 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.54% | 0 |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.21% | 100 |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | 100 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% | 100 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.44% | 100 |
| Aug 18, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.20% | 100 |
| 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 |