First Trust Indxx Global Mdcl Dvcs ETF (MDEV)
18.25
+0.05 (+0.30%)
USD |
BATS |
Jun 29, 16:00
MDEV Price: 18.25 for June 29, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 29, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000 |
| Jun 28, 2022 | 18.20 | 18.20 | 18.19 | 18.19 | 284.00 |
| Jun 27, 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 42.00 |
| Jun 24, 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 2.000 |
| Jun 23, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 20.00 |
| Jun 22, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 4.000 |
| Jun 21, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 161.00 |
| Jun 17, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 0.000 |
| Jun 16, 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 3.000 |
| Jun 15, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 1.000 |
| Jun 14, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 100.00 |
| Jun 13, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 2.000 |
| Jun 10, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 3.000 |
| Jun 09, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 116.00 |
| Jun 08, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 12.00 |
| Jun 07, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 2.000 |
| Jun 06, 2022 | 19.75 | 19.75 | 19.60 | 19.60 | 3375.00 |
| Jun 03, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 31.00 |
| Jun 02, 2022 | 19.90 | 19.98 | 19.90 | 19.98 | 465.00 |
| Jun 01, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 1.000 |
| May 31, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 1.000 |
| May 27, 2022 | 19.93 | 20.04 | 19.83 | 20.04 | 1130.00 |
| May 26, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 15.00 |
| May 25, 2022 | 19.31 | 19.32 | 19.31 | 19.32 | 120.00 |
| May 24, 2022 | 19.25 | 19.39 | 19.25 | 19.39 | 373.00 |
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
17.17
Minimum
Jun 16 2022
28.02
Maximum
Sep 07 2021
23.82
Average
25.13
Median
Oct 12 2021