First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF (MDEV) Historical Stock Data
20.98 ↓0.29 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDEV is up 0.05% a day on average. There have been 21 days where First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF closed green and 9 days where MDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.98 | 20.98 | 129 |
| 2025-12-05 | 21.27 | 21.27 | ↑$0.00 (0.00%) | 21.27 | 21.27 | 95 |
| 2025-12-04 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 35 |
| 2025-12-03 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.17 | 21.17 | 30 |
| 2025-12-02 | 21.15 | 21.12 | ↓$0.03 (-0.16%) | 21.12 | 21.16 | 514 |
| 2025-12-01 | 21.28 | 21.20 | ↓$0.08 (-0.38%) | 21.20 | 21.28 | 214 |
| 2025-11-28 | 21.42 | 21.37 | ↓$0.05 (-0.23%) | 21.37 | 21.42 | 1.57K |
| 2025-11-25 | 21.16 | 21.50 | ↑$0.34 (1.59%) | 21.16 | 21.50 | 2.39K |
| 2025-11-24 | 21.07 | 21.13 | ↑$0.06 (0.26%) | 21.07 | 21.13 | 346 |
| 2025-11-21 | 20.67 | 20.93 | ↑$0.26 (1.24%) | 20.67 | 20.96 | 301 |
| 2025-11-20 | 20.35 | 20.33 | ↓$0.02 (-0.11%) | 20.33 | 20.41 | 269 |
| 2025-11-19 | 20.26 | 20.43 | ↑$0.17 (0.85%) | 20.26 | 20.43 | 246 |
| 2025-11-18 | 20.34 | 20.36 | ↑$0.02 (0.12%) | 20.34 | 20.36 | 144 |
| 2025-11-17 | 20.52 | 20.34 | ↓$0.18 (-0.87%) | 20.34 | 20.52 | 378 |
| 2025-11-14 | 20.70 | 20.67 | ↓$0.03 (-0.13%) | 20.67 | 20.70 | 104 |
| 2025-11-13 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 2 |
| 2025-11-12 | 21.09 | 21.08 | ↓$0.01 (-0.06%) | 21.08 | 21.09 | 258 |
| 2025-11-11 | 20.92 | 20.95 | ↑$0.03 (0.15%) | 20.92 | 20.95 | 285 |
| 2025-11-10 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.65 | 20.65 | 6 |
| 2025-11-07 | 20.49 | 20.49 | ↑$0.00 (0.00%) | 20.49 | 20.49 | 87 |
| 2025-11-06 | 20.19 | 20.25 | ↑$0.06 (0.31%) | 20.19 | 20.25 | 204 |
| 2025-11-05 | 20.38 | 20.39 | ↑$0.01 (0.07%) | 20.38 | 20.39 | 1.66K |
| 2025-11-04 | 20.50 | 20.50 | ↑$0.00 (0.00%) | 20.50 | 20.50 | 1 |
| 2025-11-03 | 20.27 | 20.38 | ↑$0.11 (0.52%) | 20.27 | 20.38 | 328 |
| 2025-10-31 | 20.48 | 20.48 | ↑$0.00 (0.00%) | 20.48 | 20.48 | 5 |
| 2025-10-30 | 20.55 | 20.44 | ↓$0.11 (-0.54%) | 20.44 | 20.55 | 222 |
| 2025-10-29 | 20.86 | 20.65 | ↓$0.21 (-1.01%) | 20.63 | 20.86 | 259 |
| 2025-10-28 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.91 | 20.91 | 44 |
| 2025-10-27 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.11 | 21.11 | 3 |
| 2025-10-24 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.11 | 21.11 | 26 |
Create an account or log in to view more rows.
$MDEV looking ready to breakout soon.
$MDEV come to papa
$MDEV not good
$MDEV getting this mare ready to run today
$MDEV I love you!
$MDEV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MDEV what’s gonna happen now
$MDEV my lotto for earnings
$MDEV Buy the dip
$MDEV ATH tomorrow we can do it