S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Indxx Medical Devices ETF (MDEV)
First Trust Indxx Medical Devices ETF (MDEV) Historical

MDEV First Trust Indxx Medical Devices ETF

20.2468

0.00 (0.00%)

Pre Market

Last Updated: 03:05:06

Delayed by 15 minutes

MDEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.2468	-0.15	-0.73%	20.3955	20.3955	20.22	400
Jun 13 2024	20.3955	-0.17	-0.85%	20.57	20.57	20.3563	688
Jun 12 2024	20.57	0.20	0.97%	20.3718	20.62	20.3718	1,014
Jun 11 2024	20.3718	-0.06	-0.28%	20.43	20.43	20.37	1,133
Jun 10 2024	20.43	-0.07	-0.37%	20.5049	20.5049	20.33	1,102
Jun 07 2024	20.5049	-0.12	-0.56%	20.6205	20.6205	20.48	1,808
Jun 06 2024	20.6205	0.03	0.14%	20.5911	20.6205	20.54	1,201
Jun 05 2024	20.5911	0.16	0.77%	20.4339	20.595	20.4339	3,908
Jun 04 2024	20.4339	0.08	0.38%	20.33	20.4339	20.33	2
Jun 03 2024	20.3574	-0.01	-0.03%	20.363	20.363	20.3574	10
May 31 2024	20.363	0.10	0.50%	20.2609	20.363	20.2609	83
May 30 2024	20.2609	-0.01	-0.03%	20.2679	20.2679	20.2609	0
May 29 2024	20.2679	-0.17	-0.85%	20.4411	20.4411	20.2679	47
May 28 2024	20.4411	-0.23	-1.11%	20.4411	20.4411	20.4411	1
May 24 2024	20.67	0.09	0.45%	20.5765	20.67	20.5765	2
May 23 2024	20.5765	-0.34	-1.62%	20.98	20.98	20.5765	128
May 22 2024	20.9154	-0.02	-0.12%	20.9399	20.9399	20.9154	0
May 21 2024	20.9399	-0.11	-0.51%	21.0466	21.0466	20.9399	66
May 20 2024	21.0466	-0.07	-0.35%	21.1213	21.1213	21.0466	245
May 17 2024	21.1213	-0.04	-0.18%	21.1594	21.1594	21.1213	0
May 16 2024	21.1594	-0.03	-0.12%	21.1847	21.1847	21.1594	9
May 15 2024	21.1847	0.33	1.59%	20.92	21.1847	20.92	1,531
May 14 2024	20.8533	0.29	1.43%	20.77	20.8533	20.77	847
May 13 2024	20.56	-0.13	-0.62%	20.6886	20.6886	20.56	185
May 10 2024	20.6886	0.12	0.58%	20.5693	20.6886	20.5693	54
May 09 2024	20.5693	0.28	1.38%	20.29	20.5693	20.29	0
May 08 2024	20.29	-0.18	-0.87%	20.4686	20.4686	20.29	96
May 07 2024	20.4686	0.04	0.21%	20.4259	20.4686	20.4259	708
May 06 2024	20.4259	0.07	0.37%	20.3516	20.4259	20.3516	1,354
May 03 2024	20.3516	0.17	0.85%	20.1798	20.38	20.1798	470
May 02 2024	20.1798	0.08	0.42%	20.0954	20.1798	20.0954	69
May 01 2024	20.0954	0.05	0.26%	20.0426	20.0954	20.0426	4
Apr 30 2024	20.0426	-0.35	-1.70%	20.3892	20.3892	20.0426	1,082
Apr 29 2024	20.3892	0.26	1.27%	20.1334	20.3892	20.1334	656
Apr 26 2024	20.1334	0.15	0.73%	19.988	20.1334	19.988	70
Apr 25 2024	19.988	-0.25	-1.22%	20.2349	20.2349	19.988	3
Apr 24 2024	20.2349	-0.02	-0.10%	20.2549	20.285	20.15	7,589
Apr 23 2024	20.2549	0.36	1.79%	19.96	20.2549	19.96	19
Apr 22 2024	19.8984	0.20	1.00%	19.7005	19.8984	19.7005	967
Apr 19 2024	19.7005	-0.03	-0.16%	19.7325	19.7325	19.7005	0
Apr 18 2024	19.7325	-0.24	-1.20%	19.9715	19.9715	19.7325	108
Apr 17 2024	19.9715	-0.20	-0.99%	20.1711	20.1711	19.97	400
Apr 16 2024	20.1711	-0.07	-0.36%	20.19	20.25	20.1711	1,628
Apr 15 2024	20.2442	-0.12	-0.58%	20.362	20.362	20.2442	0
Apr 12 2024	20.362	-0.47	-2.23%	20.827	20.827	20.362	82
Apr 11 2024	20.827	0.00	0.01%	20.8243	20.827	20.8243	26
Apr 10 2024	20.8243	-0.31	-1.45%	21.1307	21.1307	20.8243	91
Apr 09 2024	21.1307	0.23	1.12%	20.8957	21.1307	20.8957	84
Apr 08 2024	20.8957	0.05	0.24%	20.92	20.92	20.8957	96
Apr 05 2024	20.8466	0.13	0.65%	20.7127	20.85	20.7127	200
Apr 04 2024	20.7127	-0.22	-1.06%	20.9352	20.9352	20.7127	0
Apr 03 2024	20.9352	0.03	0.16%	20.70	20.9464	20.70	1,566
Apr 02 2024	20.9016	-0.30	-1.42%	21.10	21.10	20.9016	2
Apr 01 2024	21.202	-0.19	-0.89%	21.31	21.31	21.202	99
Mar 28 2024	21.3926	-0.04	-0.17%	21.40	21.4071	21.3701	504
Mar 27 2024	21.4284	0.30	1.44%	21.26	21.4284	21.26	2,165
Mar 26 2024	21.1237	0.10	0.50%	21.0193	21.1237	21.0193	487
Mar 25 2024	21.0193	-0.09	-0.41%	21.106	21.106	21.0193	23
Mar 22 2024	21.106	-0.14	-0.68%	21.2501	21.2501	21.07	474
Mar 21 2024	21.2501	0.07	0.33%	21.1812	21.2501	21.1812	86
Mar 20 2024	21.1812	0.00	0.00%	21.1811	21.21	21.00	570
Mar 19 2024	21.1811	0.08	0.38%	21.0999	21.1811	21.0999	0

First Trust Indxx Medica...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions