First Trust Indxx Global Mdcl Dvcs ETF (MDEV)
20.67
+0.09
(+0.45%)
USD |
BATS |
May 24, 16:00
MDEV Price: 20.67 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 2.000 |
May 23, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 128.00 |
May 22, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 71.00 |
May 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 65.00 |
May 20, 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 245.00 |
May 17, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 71.00 |
May 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 9.000 |
May 15, 2024 | 20.92 | 21.18 | 20.92 | 21.18 | 1531.00 |
May 14, 2024 | 20.85 | 20.85 | 20.82 | 20.85 | 847.00 |
May 13, 2024 | 20.60 | 20.60 | 20.56 | 20.56 | 185.00 |
May 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 54.00 |
May 09, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 2.000 |
May 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 96.00 |
May 07, 2024 | 20.46 | 20.47 | 20.46 | 20.47 | 708.00 |
May 06, 2024 | 20.38 | 20.43 | 20.37 | 20.43 | 1354.00 |
May 03, 2024 | 20.38 | 20.38 | 20.35 | 20.35 | 470.00 |
May 02, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 69.00 |
May 01, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 4.000 |
Apr 30, 2024 | 20.07 | 20.07 | 20.04 | 20.04 | 1082.00 |
Apr 29, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 656.00 |
Apr 26, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 70.00 |
Apr 25, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 3.000 |
Apr 24, 2024 | 20.28 | 20.28 | 20.15 | 20.23 | 7689.00 |
Apr 23, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.00 |
Apr 22, 2024 | 19.83 | 19.90 | 19.78 | 19.90 | 967.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.16
Minimum
Sep 27 2022
28.02
Maximum
Sep 07 2021
20.96
Average
20.24
Median