Get the Stockscreener App
21.81
0.95%
-0.2098
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History
The historical daily chart and data for First Trust Indxx Medical Devices Etf stock (MDEV), show that the latest closing stock price as of February 06, 2025, is $21.81.
- First Trust Indxx Medical Devices Etf all-time high stock price is $22.44, occurred on January 30, 2025.
- The lowest First Trust Indxx Medical Devices Etf stock price recorded was $16.37 on October 30, 2023. Since then, First Trust Indxx Medical Devices Etf's stock price has risen over 33.24% to $21.81 now.
- The 52-week high stock price for MDEV is $22.44, representing a 2.87% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for MDEV is $19.54, indicating a -10.41% decrease from the current share price, occurred on July 02, 2024.
The table below shows more information about MDEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $21.84 | $21.75 | $0.09 | 27,367.0 | -0.95% |
| Feb 05, 2025 | $22.02 | $21.97 | $0.0497 | 5,611.0 | +0.74% |
| Feb 04, 2025 | $21.86 | $21.86 | $0.00 | 6.00 | -0.15% |
| Feb 03, 2025 | $21.89 | $21.86 | $0.0308 | 165.0 | -1.22% |
| Jan 31, 2025 | $22.17 | $22.16 | $0.0079 | 208.0 | -1.22% |
| Jan 30, 2025 | $22.44 | $22.44 | $0.00 | 41.00 | +1.08% |
| Jan 29, 2025 | $22.28 | $22.17 | $0.1099 | 306.0 | -0.82% |
| Jan 28, 2025 | $22.38 | $22.35 | $0.031 | 227.0 | +0.31% |
| Jan 27, 2025 | $22.31 | $22.31 | $0.00 | 29.00 | +0.72% |
| Jan 24, 2025 | $22.15 | $22.03 | $0.1225 | 374.0 | +0.36% |
| Jan 23, 2025 | $22.07 | $22.07 | $0.00 | 22.00 | +0.29% |
| Jan 22, 2025 | $22.01 | $22.01 | $0.00 | 42.00 | +0.41% |
| Jan 21, 2025 | $21.93 | $21.90 | $0.0289 | 1,801.0 | +2.28% |
| Jan 17, 2025 | $21.43 | $21.42 | $0.0084 | 1,032.0 | +0.41% |
| Jan 16, 2025 | $21.34 | $21.30 | $0.046 | 149.0 | +0.85% |
| Jan 15, 2025 | $21.16 | $21.16 | $0.00 | 92.00 | +0.77% |
| Jan 14, 2025 | $21.00 | $21.00 | $0.00 | 758.0 | -0.10% |
| Jan 13, 2025 | $21.02 | $20.75 | $0.2716 | 12,571.0 | +0.82% |
| Jan 10, 2025 | $20.92 | $20.83 | $0.09 | 37,828.0 | -0.64% |
| Jan 08, 2025 | $20.99 | $20.99 | $0.00 | 2.00 | +0.63% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Indxx Medical Devices Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Indxx Medical Devices Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.02 | $21.75 | $0.2697 | 60,516.0 | -1.59% |
| Jan, 2025 | $22.44 | $20.50 | $1.94 | 58,289.0 | +7.79% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.56 | $20.52 | $1.04 | 5,157.0 | -4.33% |
| Nov, 2024 | $21.70 | $20.66 | $1.04 | 3,260.0 | +1.85% |
| Oct, 2024 | $22.19 | $21.18 | $1.01 | 4,466.0 | -4.85% |
| Sep, 2024 | $22.25 | $21.18 | $1.08 | 7,731.0 | +2.64% |
| Aug, 2024 | $21.70 | $19.92 | $1.78 | 16,760.0 | +6.16% |
| Jul, 2024 | $20.43 | $19.54 | $0.8889 | 14,418.0 | +2.86% |
| Jun, 2024 | $20.62 | $19.86 | $0.7616 | 17,544.0 | -2.48% |
| May, 2024 | $21.18 | $20.10 | $1.09 | 5,898.0 | +1.60% |
| Apr, 2024 | $21.20 | $19.70 | $1.50 | 14,772.0 | -6.31% |
| Mar, 2024 | $21.58 | $20.64 | $0.9317 | 41,736.0 | +3.25% |
| Feb, 2024 | $21.05 | $20.14 | $0.91 | 42,929.0 | +2.98% |
| Jan, 2024 | $20.40 | $19.56 | $0.84 | 37,676.0 | -0.39% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.33 | $18.39 | $1.94 | 23,796.0 | +8.45% |
| Nov, 2023 | $18.69 | $16.82 | $1.87 | 58,716.0 | +11.84% |
| Oct, 2023 | $18.02 | $16.37 | $1.65 | 5,749.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):