First Trust Indxx Medical Devices ETF (MDEV)

Exchange: BATS

$25.52 ($-0.11) -0.42%

Data as of Nov. 30, 2021

Nov. 30, 2021
First Trust Indxx Medical Devices ETF - Daily Information
Click for more stock information on First Trust Indxx Medical Devices ETF.
Daily Information Data
Date Nov. 30, 2021
Open $25.52
Previous Close $25.52
High $25.52
Low $25.52
Adjusted Open $25.52
Previous Adjusted Close $25.52
Adjusted High $25.52
Adjusted Low $25.52

About First Trust Indxx Medical Devices ETF (MDEV)

First Trust Indxx Medical Devices ETF

Historical Stock Data for First Trust Indxx Medical Devices ETF (MDEV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $25.52 $25.52 $25.52 $25.52 $25.52 1
2021-11-24 $25.41 $25.63 $25.41 $25.63 $25.63 1,002
2021-11-23 $25.52 $25.52 $25.52 $25.52 $25.52 157
2021-11-22 $26.15 $26.26 $25.95 $25.95 $25.95 4,946
2021-11-19 $26.42 $26.42 $26.29 $26.29 $26.29 6,031
2021-11-18 $26.35 $26.35 $26.35 $26.35 $26.35 1
2021-11-17 $26.42 $26.50 $26.42 $26.50 $26.50 1,891
2021-11-16 $26.25 $26.39 $26.23 $26.39 $26.39 1,580
2021-11-15 $26.28 $26.28 $26.27 $26.27 $26.27 150
2021-11-12 $26.46 $26.50 $26.45 $26.50 $26.50 728
2021-11-11 $26.34 $26.34 $26.34 $26.34 $26.34 56
2021-11-10 $26.26 $26.27 $26.26 $26.27 $26.27 184
2021-11-09 $26.63 $26.63 $26.63 $26.63 $26.63 3
2021-11-08 $26.46 $26.63 $26.46 $26.63 $26.63 2,022
2021-11-05 $26.30 $26.40 $26.30 $26.40 $26.40 150
2021-11-04 $26.62 $26.65 $26.62 $26.65 $26.65 100
2021-11-03 $26.65 $26.71 $26.65 $26.71 $26.71 112
2021-11-02 $26.62 $26.62 $26.62 $26.62 $26.62 224
2021-11-01 $26.35 $26.58 $26.35 $26.58 $26.58 831
2021-10-29 $26.32 $26.37 $26.30 $26.35 $26.35 25,812
2021-10-28 $26.49 $26.59 $26.34 $26.44 $26.44 1,025,329
2021-10-27 $26.33 $26.33 $26.32 $26.32 $26.32 126
2021-10-26 $26.56 $26.68 $26.55 $26.55 $26.55 2,216
2021-10-25 $26.59 $26.59 $26.59 $26.59 $26.59 60
2021-10-22 $26.47 $26.53 $26.47 $26.53 $26.53 697
2021-10-21 $26.25 $26.43 $26.25 $26.43 $26.43 1,502
2021-10-20 $26.26 $26.26 $26.26 $26.26 $26.26 803
2021-10-19 $26.10 $26.16 $26.06 $26.06 $26.06 803
2021-10-18 $25.50 $25.55 $25.50 $25.55 $25.55 1,227
2021-10-15 $25.71 $25.72 $25.68 $25.68 $25.68 716
2021-10-14 $25.63 $25.63 $25.60 $25.61 $25.61 2,692
2021-10-13 $25.27 $25.34 $25.27 $25.31 $25.31 824
2021-10-12 $25.16 $25.24 $25.09 $25.13 $25.13 5,745
2021-10-11 $25.30 $25.30 $25.10 $25.10 $25.10 5,807
2021-10-08 $25.54 $25.62 $25.34 $25.34 $25.34 2,227
2021-10-07 $25.37 $25.76 $25.37 $25.59 $25.59 1,190
2021-10-06 $25.28 $25.40 $25.13 $25.40 $25.40 250
2021-10-05 $25.52 $25.53 $25.41 $25.41 $25.41 824
2021-10-04 $25.31 $25.31 $25.24 $25.30 $25.30 1,303
2021-10-01 $25.88 $25.88 $25.86 $25.86 $25.86 304
2021-09-30 $26.26 $26.26 $25.95 $25.95 $25.95 4,599
2021-09-29 $26.20 $26.30 $26.05 $26.05 $26.05 4,344
2021-09-28 $26.66 $26.66 $26.20 $26.20 $26.20 1,096
2021-09-27 $26.93 $26.93 $26.78 $26.90 $26.90 3,271
2021-09-24 $27.49 $27.53 $27.49 $27.52 $27.52 309
2021-09-23 $27.80 $27.87 $27.80 $27.80 $27.80 1,303
2021-09-22 $27.58 $27.66 $27.56 $27.56 $27.56 325
2021-09-21 $27.56 $27.64 $27.52 $27.52 $27.52 1,746
2021-09-20 $27.44 $27.44 $27.16 $27.31 $27.31 722
2021-09-17 $27.63 $27.70 $27.63 $27.70 $27.70 1,487
2021-09-16 $27.61 $27.72 $27.55 $27.72 $27.72 818
2021-09-15 $27.50 $27.74 $27.50 $27.71 $27.71 8,402
2021-09-14 $27.52 $27.61 $27.51 $27.56 $27.56 5,312
2021-09-13 $27.88 $27.88 $27.22 $27.33 $27.33 3,522
2021-09-10 $27.95 $27.95 $27.71 $27.71 $27.71 1,318
2021-09-09 $28.08 $28.08 $27.88 $27.88 $27.88 2,319
2021-09-08 $27.90 $28.00 $27.90 $27.96 $27.96 645
2021-09-07 $27.92 $28.05 $27.90 $28.02 $28.02 2,502
2021-09-03 $27.86 $27.97 $27.86 $27.93 $27.93 2,961
2021-09-02 $27.78 $27.80 $27.78 $27.80 $27.80 315
2021-09-01 $27.50 $27.51 $27.50 $27.51 $27.51 177
2021-08-31 $27.35 $27.35 $27.23 $27.23 $27.23 1,146
2021-08-30 $27.24 $27.26 $27.20 $27.20 $27.20 896
2021-08-27 $27.02 $27.02 $26.93 $26.93 $26.93 882
2021-08-26 $26.83 $26.83 $26.79 $26.79 $26.79 395
2021-08-25 $26.92 $26.96 $26.90 $26.96 $26.96 4,384
2021-08-24 $26.76 $26.94 $26.76 $26.88 $26.88 3,764
2021-08-23 $26.75 $26.75 $26.75 $26.75 $26.75 89
2021-08-20 $26.61 $26.64 $26.61 $26.62 $26.62 1,609
2021-08-19 $26.40 $26.42 $26.40 $26.42 $26.42 4,095
2021-08-18 $26.53 $26.56 $26.40 $26.40 $26.40 664
2021-08-17 $26.45 $26.52 $26.45 $26.52 $26.52 1,480
2021-08-16 $26.31 $26.46 $26.31 $26.46 $26.46 157
2021-08-13 $26.28 $26.28 $26.28 $26.28 $26.28 94
2021-08-12 $26.18 $26.23 $26.18 $26.23 $26.23 6,068
2021-08-11 $26.11 $26.15 $26.11 $26.12 $26.12 5,491
2021-08-10 $26.63 $26.63 $26.26 $26.26 $26.26 254
2021-08-09 $26.59 $26.59 $26.56 $26.58 $26.58 784
2021-08-06 $26.84 $26.84 $26.54 $26.62 $26.62 614
2021-08-05 $26.74 $26.88 $26.74 $26.88 $26.88 1,352
2021-08-04 $26.81 $26.85 $26.81 $26.85 $26.85 102
2021-08-03 $26.79 $26.83 $26.63 $26.83 $26.83 2,100
2021-08-02 $26.71 $26.71 $26.69 $26.69 $26.69 7,808
2021-07-30 $26.69 $26.69 $26.64 $26.64 $26.64 832
2021-07-29 $26.49 $26.49 $26.49 $26.49 $26.49 17
2021-07-28 $26.37 $26.37 $26.36 $26.36 $26.36 101
2021-07-27 $26.00 $26.00 $26.00 $26.00 $26.00 4
2021-07-26 $26.10 $26.10 $25.95 $25.95 $25.95 1,539
2021-07-23 $26.05 $26.19 $26.05 $26.19 $26.19 3,446
2021-07-22 $25.96 $25.99 $25.96 $25.98 $25.98 3,498
2021-07-21 $25.69 $25.72 $25.68 $25.72 $25.72 688
2021-07-20 $25.54 $25.63 $25.54 $25.63 $25.63 275
2021-07-19 $25.37 $25.37 $25.24 $25.31 $25.31 1,044
2021-07-16 $25.46 $25.57 $25.46 $25.52 $25.52 390
2021-07-15 $25.40 $25.41 $25.34 $25.41 $25.41 1,375
2021-07-14 $25.57 $25.61 $25.53 $25.53 $25.53 4,497
2021-07-13 $25.65 $25.66 $25.61 $25.61 $25.61 450
2021-07-12 $25.79 $25.79 $25.76 $25.76 $25.76 163
2021-07-09 $25.67 $25.68 $25.63 $25.68 $25.68 2,940
2021-07-08 $25.64 $25.71 $25.61 $25.69 $25.69 1,359
2021-07-07 $25.76 $25.84 $25.76 $25.84 $25.84 1,360
2021-07-06 $25.56 $25.56 $25.56 $25.56 $25.56 128
2021-07-02 $25.40 $25.53 $25.40 $25.53 $25.53 1,023
2021-07-01 $25.30 $25.43 $25.30 $25.40 $25.40 8,542
2021-06-30 $25.53 $25.53 $25.35 $25.48 $25.48 9,964
2021-06-29 $25.67 $25.67 $25.60 $25.63 $25.63 38,972
2021-06-28 $25.50 $25.54 $25.48 $25.54 $25.54 2,056
2021-06-25 $25.39 $25.46 $25.39 $25.40 $25.40 4,431
2021-06-24 $25.53 $25.53 $25.33 $25.33 $25.33 953,209
2021-06-23 $25.33 $25.33 $25.25 $25.25 $25.25 111

First Trust Indxx Medical Devices ETF (MDEV) News Headlines

Recent First Trust Indxx Medical Devices ETF (MDEV) News
Time Published Title News Site