Free Trial

First Trust Indxx Medical Devices ETF (MDEV) Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MDEV Stock Alerts
$20.36
+0.10 (+0.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

First Trust Indxx Medical Devices ETF Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
+1.33%
3 Month
Performance
-2.64%
6 Month
Performance
+8.34%
Year-To-Date
Performance
+0.81%
1 Year
Performance
+1.52%
Receive MDEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Indxx Medical Devices ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MDEV Stock Chart for Saturday, June, 1, 2024

MDEV Chart by TradingView

First Trust Indxx Medical Devices ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.26$20.36
+0.50%		$20.36$20.3683 shs$3.05 million
05/30/2024$20.44$20.26
-0.88%		$20.26$20.2647 shs$3.04 million
05/29/2024$20.44$20.44$20.44$20.441 shs$3.07 million
05/28/2024$20.67$20.44
-1.11%		$20.44$20.441 shs$3.07 million
05/27/2024$20.67$20.67$20.67$20.672 shs$3.10 million
05/24/2024$20.58$20.58$20.60$20.58128 shs$3.09 million
05/23/2024$20.94$20.58
-1.74%		$20.60$20.58128 shs$3.09 million
05/22/2024$21.05$20.94
-0.51%		$20.94$20.9466 shs$3.14 million
05/21/2024$21.10$21.05
-0.24%		$21.10$21.05245 shs$3.16 million
05/20/2024$21.12$21.10
-0.11%		$21.10$21.10200 shs$3.17 million
05/17/2024$21.16$21.16$21.16$21.169 shs$3.17 million
05/16/2024$21.18$21.16
-0.12%		$21.16$21.169 shs$3.17 million
05/15/2024$20.85$21.18
+1.59%		$21.18$20.921,531 shs$3.18 million
05/14/2024$20.56$20.85
+1.43%		$20.85$20.82847 shs$3.13 million
05/13/2024$20.69$20.56
-0.62%		$20.60$20.56185 shs$3.08 million
05/10/2024$20.57$20.69
+0.58%		$20.69$20.6954 shs$3.10 million
05/09/2024$20.47$20.57
+0.49%		$20.57$20.5796 shs$3.09 million
05/08/2024$20.47$20.47$20.47$20.46708 shs$3.07 million
05/07/2024$20.43$20.47
+0.21%		$20.47$20.46708 shs$3.07 million
05/06/2024$20.35$20.43
+0.37%		$20.43$20.371,354 shs$3.06 million
05/03/2024$20.18$20.38
+0.99%		$20.38$20.38470 shs$3.06 million
05/02/2024$20.10$20.18
+0.42%		$20.18$20.1869 shs$3.03 million
05/01/2024$20.07$20.10
+0.13%		$20.10$20.104 shs$3.01 million
04/30/2024$20.39$20.07
-1.56%		$20.07$20.071,082 shs$3.01 million
04/29/2024$20.13$20.39
+1.26%		$20.39$20.39656 shs$3.06 million
04/26/2024$20.23$19.99
-1.22%		$19.99$19.993 shs$3.00 million
04/25/2024$20.23$20.23$20.29$20.157,689 shs$3.04 million
04/24/2024$19.90$20.23
+1.69%		$20.29$20.157,689 shs$3.04 million
04/23/2024$19.78$19.90
+0.60%		$19.90$19.78967 shs$2.99 million
04/22/2024$19.70$19.78
+0.40%		$19.83$19.78967 shs$2.97 million
04/19/2024$19.97$19.73
-1.20%		$19.73$19.73108 shs$2.96 million
04/18/2024$20.17$19.97
-0.99%		$20.03$19.97400 shs$3.00 million
04/17/2024$20.18$20.17
-0.05%		$20.25$20.171,628 shs$3.03 million
04/16/2024$20.36$20.18
-0.88%		$20.18$20.181,508 shs$3.03 million
04/15/2024$20.36$20.36$20.36$20.3682 shs$3.05 million
04/12/2024$20.82$20.36
-2.22%		$20.36$20.3682 shs$3.05 million
04/11/2024$20.82$20.82$20.82$20.8291 shs$3.12 million
04/10/2024$21.13$20.82
-1.45%		$20.82$20.8291 shs$2.08 million
04/09/2024$20.85$21.13
+1.36%		$21.13$21.1384 shs$2.11 million
04/08/2024$20.85$20.85$20.85$20.80200 shs$2.09 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$20.94$20.80
-0.65%		$20.80$20.80200 shs$2.08 million
04/04/2024$20.94$20.94$20.95$20.911,566 shs$2.09 million
04/03/2024$21.20$20.94
-1.26%		$20.95$20.911,566 shs$2.09 million
04/02/2024$21.39$21.20
-0.89%		$21.20$21.2099 shs$2.12 million
04/01/2024$21.39$21.39$21.41$21.37504 shs$2.14 million
03/29/2024$21.39$21.39$21.41$21.37504 shs$2.14 million
03/28/2024$21.43$21.39
-0.17%		$21.41$21.37504 shs$2.14 million
03/27/2024$21.11$21.43
+1.51%		$21.43$21.332,165 shs$2.14 million
03/26/2024$21.11$21.11
+0.02%		$21.11$21.11487 shs$2.11 million
03/25/2024$21.11$21.11$21.13$21.07474 shs$2.11 million
03/22/2024$21.18$21.25
+0.33%		$21.25$21.2586 shs$2.13 million
03/21/2024$21.21$21.18
-0.14%		$21.21$21.00570 shs$2.12 million
03/20/2024$21.10$21.21
+0.52%		$21.21$21.18487 shs$2.12 million
03/19/2024$21.04$21.10
+0.31%		$21.10$21.1032 shs$2.11 million
03/18/2024$21.04$21.04$21.04$20.9811,877 shs$2.10 million
03/15/2024$21.11$21.04
-0.35%		$21.04$20.9811,877 shs$2.10 million
03/14/2024$21.43$21.11
-1.47%		$21.14$21.105,171 shs$2.11 million
03/13/2024$21.50$21.43
-0.37%		$21.53$21.421,168 shs$2.14 million
03/12/2024$21.42$21.50
+0.39%		$21.50$21.50166 shs$2.15 million
03/11/2024$21.51$21.42
-0.41%		$21.42$21.42524 shs$2.14 million
03/08/2024$21.52$21.58
+0.26%		$21.58$21.58557 shs$2.16 million
03/07/2024$21.19$21.52
+1.56%		$21.52$21.49885 shs$2.15 million
03/06/2024$20.94$21.19
+1.18%		$21.20$21.199,903 shs$2.12 million
03/05/2024$21.05$20.94
-0.51%		$20.94$20.94376 shs$2.09 million
03/04/2024$20.92$21.05
+0.65%		$21.05$21.001,246 shs$2.11 million
03/01/2024$20.70$20.92
+1.04%		$20.96$20.645,522 shs$2.09 million
02/29/2024$20.86$20.70
-0.77%		$20.70$20.67390 shs$2.07 million

Related Companies:
This page (BATS:MDEV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders