First Trust Indxx Medical Devices ETF (MDEV)
21.47
-0.13
(-0.61%)
USD |
BATS |
Aug 26, 16:00
MDEV Price : 21.47 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 21.46 | 21.51 | 21.41 | 21.47 | 1410.00 |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 14.00 |
| Aug 24, 2026 | 21.55 | 21.55 | 21.51 | 21.55 | 5566.00 |
| Aug 21, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 36.00 |
| Aug 20, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 53.00 |
| Aug 19, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 23.00 |
| Aug 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 13.00 |
| Aug 17, 2026 | 21.31 | 21.31 | 21.19 | 21.19 | 296.00 |
| Aug 14, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 14.00 |
| Aug 13, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 34.00 |
| Aug 12, 2026 | 21.37 | 21.41 | 21.37 | 21.41 | 202.00 |
| Aug 11, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 82.00 |
| Aug 10, 2026 | 21.00 | 21.23 | 21.00 | 21.23 | 1162.00 |
| Aug 07, 2026 | 20.87 | 20.91 | 20.87 | 20.91 | 207.00 |
| Aug 06, 2026 | 20.54 | 20.55 | 20.54 | 20.55 | 137.00 |
| Aug 05, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 92.00 |
| Aug 04, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 28.00 |
| Aug 03, 2026 | 20.64 | 20.69 | 20.64 | 20.69 | 368.00 |
| Jul 31, 2026 | 20.04 | 20.25 | 20.03 | 20.24 | 948.00 |
| Jul 30, 2026 | 20.20 | 20.22 | 20.12 | 20.16 | 27921.00 |
| Jul 29, 2026 | 20.27 | 20.36 | 20.22 | 20.27 | 3223.00 |
| Jul 28, 2026 | 19.98 | 20.07 | 19.98 | 20.07 | 486.00 |
| Jul 27, 2026 | 19.61 | 19.65 | 19.57 | 19.57 | 2911.00 |
| Jul 24, 2026 | 19.30 | 19.30 | 19.29 | 19.29 | 347.00 |
| Jul 23, 2026 | 19.18 | 19.19 | 19.11 | 19.19 | 4823.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median