Get the Stockscreener App
19.02
0.13%
0.0248
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 April 17, 2025, is $19.02.
- 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 16.21% to $19.02 now.
- The 52-week high stock price for MDEV is $22.44, representing a 17.94% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for MDEV is $17.79, indicating a -6.48% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $19.08 | $19.02 | $0.057 | 223.0 | +0.13% |
| Apr 16, 2025 | $19.00 | $19.00 | $0.00 | 121.0 | -0.19% |
| Apr 15, 2025 | $19.03 | $19.03 | $0.00 | 22.00 | -0.69% |
| Apr 14, 2025 | $19.17 | $19.07 | $0.0965 | 1,545.0 | +0.90% |
| Apr 11, 2025 | $19.00 | $18.79 | $0.205 | 255.0 | +2.01% |
| Apr 10, 2025 | $18.81 | $18.43 | $0.38 | 665.0 | -3.59% |
| Apr 09, 2025 | $19.31 | $17.79 | $1.52 | 777.0 | +7.84% |
| Apr 08, 2025 | $18.37 | $17.91 | $0.46 | 1,334.0 | -2.55% |
| Apr 07, 2025 | $18.43 | $18.14 | $0.29 | 338.0 | -0.11% |
| Apr 04, 2025 | $18.55 | $18.35 | $0.20 | 569.0 | -5.32% |
| Apr 03, 2025 | $19.43 | $19.43 | $0.00 | 69.00 | -3.18% |
| Apr 02, 2025 | $20.07 | $19.93 | $0.1424 | 113.0 | +0.53% |
| Apr 01, 2025 | $20.02 | $19.95 | $0.07 | 1,231.0 | -0.91% |
| Mar 31, 2025 | $20.15 | $19.94 | $0.2089 | 729.0 | +0.25% |
| Mar 28, 2025 | $20.10 | $20.10 | $0.00 | 82.00 | -1.20% |
| Mar 27, 2025 | $20.34 | $20.34 | $0.00 | 44.00 | +0.44% |
| Mar 26, 2025 | $20.25 | $20.25 | $0.00 | 2.00 | -1.14% |
| Mar 25, 2025 | $20.49 | $20.49 | $0.00 | 17.00 | -0.18% |
| Mar 24, 2025 | $20.52 | $20.52 | $0.00 | 18.00 | +1.13% |
| Mar 21, 2025 | $20.29 | $20.23 | $0.0644 | 222.0 | -0.83% |
| Mar 20, 2025 | $20.46 | $20.46 | $0.00 | 13.00 | -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 |
|---|---|---|---|---|---|
| Apr, 2025 | $20.07 | $17.79 | $2.28 | 7,485.0 | -5.59% |
| 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% |
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% |
0.24%
0.01%
Cap:
|
Volume (24h):