First Trust Indxx Medical Devices Etf (MDEV)

概要ニュース株価時系列オプションチェーンディスカッション予測株の配当実績

First Trust Indxx Medical Devices Etf (MDEV) の株価時系列

毎日

毎週

毎月

7日

30日

60日

年初来

1年

日付	高値	安値	高値 - 安値	取引高	変化率
2026-10-14	$21.03	$20.98	$0.0543	117.0	-0.58%
2026-10-13	$21.25	$21.03	$0.22	1,080.0	+0.37%
2026-10-12	$21.08	$21.01	$0.0689	577.0	+0.98%
2026-10-09	$20.88	$20.68	$0.1953	219.0	+1.34%
2026-10-08	$20.60	$20.42	$0.1799	241.0	-0.43%
2026-10-07	$20.74	$20.69	$0.0515	464.0	-0.01%
2026-10-06	$20.69	$20.69	$0.00	14.00	-0.47%
2026-10-05	$20.79	$20.79	$0.00	68.00	+1.70%
2026-10-02	$20.44	$20.44	$0.00	18.00	-0.07%
2026-10-01	$20.45	$20.45	$0.00	57.00	-1.44%
2026-09-30	$20.75	$20.75	$0.00	15.00	-0.67%
2026-09-29	$20.89	$20.79	$0.1004	211.0	-0.35%
2026-09-28	$21.00	$20.97	$0.0329	204.0	+0.71%
2026-09-25	$20.82	$20.82	$0.00	15.00	+0.53%
2026-09-24	$20.71	$20.71	$0.00	172.0	+0.46%
2026-09-23	$20.61	$20.61	$0.00	67.00	-0.89%
2026-09-22	$20.80	$20.68	$0.121	5,121.0	+1.02%
2026-09-21	$20.59	$20.57	$0.0219	1,048.0	+1.16%
2026-09-18	$20.36	$20.36	$0.00	69.00	-0.54%
2026-09-17	$20.58	$20.47	$0.1128	421.0	+0.16%
2026-09-16	$20.50	$20.43	$0.0653	123.0	+0.27%
2026-09-15	$20.38	$20.36	$0.0199	127.0	+0.41%

First Trust Indxx Medical Devices Etf (MDEV) 株の年ごとの株価履歴

この詳細な分析では、First Trust Indxx Medical Devices Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMDEV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Indxx Medical Devices Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のFirst Trust Indxx Medical Devices Etf (MDEV) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2026-10	$21.25	$20.42	$0.83	2,855.0	+1.35%
2026-09	$21.46	$19.98	$1.48	14,778.0	-2.57%
2026-08	$21.67	$20.54	$1.14	13,071.0	+5.18%
2026-07	$20.36	$19.11	$1.25	117,540.0	+5.73%
2026-06	$19.46	$18.44	$1.02	76,698.0	+1.28%
2026-05	$18.91	$17.85	$1.06	9,479.0	+2.12%
2026-04	$20.15	$18.14	$2.01	7,934.0	-2.52%
2026-03	$20.64	$18.56	$2.08	4,602.0	-9.05%
2026-02	$20.91	$20.35	$0.557	2,480.0	+0.13%
2026-01	$21.82	$20.79	$1.03	8,862.0	-0.52%

2025年のFirst Trust Indxx Medical Devices Etf (MDEV) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2025-12	$21.28	$20.93	$0.3522	6,871.0	-1.23%
2025-11	$21.50	$20.19	$1.31	8,474.0	+4.36%
2025-10	$21.16	$19.92	$1.23	5,411.0	+2.60%
2025-09	$20.80	$19.56	$1.24	6,712.0	-2.49%
2025-08	$20.60	$19.70	$0.9078	2,906.0	+3.46%
2025-07	$20.89	$19.78	$1.10	3,939.0	-3.73%
2025-06	$20.55	$19.81	$0.7413	6,740.0	+2.30%
2025-05	$20.51	$19.75	$0.7565	4,244.0	+0.45%
2025-04	$20.07	$17.79	$2.28	8,002.0	-0.74%
2025-03	$21.08	$19.94	$1.14	9,560.0	-3.13%
2025-02	$22.02	$20.80	$1.22	36,625.0	-6.15%
2025-01	$22.44	$20.50	$1.94	58,289.0	+7.79%

2024年のFirst Trust Indxx Medical Devices Etf (MDEV) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2024-12	$21.56	$20.52	$1.04	5,157.0	-4.33%
2024-11	$21.70	$20.66	$1.04	3,260.0	+1.85%
2024-10	$22.19	$21.18	$1.01	4,466.0	-4.85%
2024-09	$22.25	$21.18	$1.08	7,731.0	+2.64%
2024-08	$21.70	$19.92	$1.78	16,760.0	+6.16%
2024-07	$20.43	$19.54	$0.8889	14,418.0	+2.86%
2024-06	$20.62	$19.86	$0.7616	17,544.0	-2.48%
2024-05	$21.18	$20.10	$1.09	5,898.0	+1.60%
2024-04	$21.20	$19.70	$1.50	14,772.0	-6.31%
2024-03	$21.58	$20.64	$0.9317	41,736.0	+3.25%
2024-02	$21.05	$20.14	$0.91	42,929.0	+2.98%
2024-01	$20.40	$19.56	$0.84	37,676.0	-0.39%