Get the Stockscreener App
21.47
0.61%
-0.1318
After Hours:
21.47
0.0048
+0.02%
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 August 26, 2026, is $21.47.
- 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 31.13% to $21.47 now.
- The 52-week high stock price for MDEV is $21.82, representing a 1.65% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for MDEV is $17.85, indicating a -16.83% decrease from the current share price, occurred on May 15, 2026.
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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $21.51 | $21.41 | $0.10 | 1,409.0 | -0.61% |
| Aug 25, 2026 | $21.60 | $21.60 | $0.00 | 13.00 | +0.21% |
| Aug 24, 2026 | $21.55 | $21.51 | $0.042 | 5,566.0 | -0.55% |
| Aug 21, 2026 | $21.67 | $21.67 | $0.00 | 35.00 | +0.73% |
| Aug 20, 2026 | $21.51 | $21.51 | $0.00 | 52.00 | -0.45% |
| Aug 19, 2026 | $21.61 | $21.61 | $0.00 | 23.00 | +1.72% |
| Aug 18, 2026 | $21.25 | $21.25 | $0.00 | 13.00 | +0.29% |
| Aug 17, 2026 | $21.31 | $21.19 | $0.1225 | 296.0 | -1.22% |
| Aug 14, 2026 | $21.45 | $21.45 | $0.00 | 14.00 | +0.05% |
| Aug 13, 2026 | $21.44 | $21.44 | $0.00 | 33.00 | +0.12% |
| Aug 12, 2026 | $21.41 | $21.37 | $0.0423 | 201.0 | -0.06% |
| Aug 11, 2026 | $21.42 | $21.42 | $0.00 | 81.00 | +0.90% |
| Aug 10, 2026 | $21.23 | $21.00 | $0.2323 | 1,161.0 | +1.53% |
| Aug 07, 2026 | $20.91 | $20.87 | $0.0418 | 197.0 | +1.75% |
| Aug 06, 2026 | $20.55 | $20.54 | $0.0166 | 136.0 | -0.33% |
| Aug 05, 2026 | $20.62 | $20.62 | $0.00 | 91.00 | -0.94% |
| Aug 04, 2026 | $20.82 | $20.82 | $0.00 | 27.00 | +0.60% |
| Aug 03, 2026 | $20.69 | $20.64 | $0.0507 | 368.0 | +2.18% |
| Jul 31, 2026 | $20.25 | $20.03 | $0.22 | 940.0 | +0.45% |
| Jul 30, 2026 | $20.22 | $20.12 | $0.10 | 27,920.0 | -0.55% |
| Jul 29, 2026 | $20.36 | $20.23 | $0.135 | 3,222.0 | +1.02% |
| Jul 28, 2026 | $20.07 | $19.98 | $0.0872 | 486.0 | +2.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $21.67 | $20.54 | $1.14 | 11,125.0 | +6.00% |
| Jul, 2026 | $20.36 | $19.11 | $1.25 | 117,540.0 | +5.73% |
| Jun, 2026 | $19.46 | $18.44 | $1.02 | 76,698.0 | +1.28% |
| May, 2026 | $18.91 | $17.85 | $1.06 | 9,479.0 | +2.12% |
| Apr, 2026 | $20.15 | $18.14 | $2.01 | 7,934.0 | -2.52% |
| Mar, 2026 | $20.64 | $18.56 | $2.08 | 4,602.0 | -9.05% |
| Feb, 2026 | $20.91 | $20.35 | $0.557 | 2,480.0 | +0.13% |
| Jan, 2026 | $21.82 | $20.79 | $1.03 | 8,862.0 | -0.52% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.28 | $20.93 | $0.3522 | 6,871.0 | -1.23% |
| Nov, 2025 | $21.50 | $20.19 | $1.31 | 8,474.0 | +4.36% |
| Oct, 2025 | $21.16 | $19.92 | $1.23 | 5,411.0 | +2.60% |
| Sep, 2025 | $20.80 | $19.56 | $1.24 | 6,712.0 | -2.49% |
| Aug, 2025 | $20.60 | $19.70 | $0.9078 | 2,906.0 | +3.46% |
| Jul, 2025 | $20.89 | $19.78 | $1.10 | 3,939.0 | -3.73% |
| Jun, 2025 | $20.55 | $19.81 | $0.7413 | 6,740.0 | +2.30% |
| May, 2025 | $20.51 | $19.75 | $0.7565 | 4,244.0 | +0.45% |
| Apr, 2025 | $20.07 | $17.79 | $2.28 | 8,002.0 | -0.74% |
| Mar, 2025 | $21.08 | $19.94 | $1.14 | 9,560.0 | -3.13% |
| Feb, 2025 | $22.02 | $20.80 | $1.22 | 36,625.0 | -6.15% |
| 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% |
0.01%
0.50%
Cap:
|
Volume (24h):