First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF (MDEV) Historical Stock Data

20.77 ↑0.52 (2.58%)
As of May 14, 2024, 1:10pm EST.

Historical Data

In the past 30 trading days, MDEV is up 0.07% a day on average. There have been 24 days where First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF closed green and 6 days where MDEV closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1420.2220.25↑$0.03 (0.13%)20.2220.25400
2024-06-1220.5920.57↓$0.02 (-0.10%)20.5520.621.01K
2024-06-1120.3720.37↑$0.00 (0.01%)20.3720.371.13K
2024-06-1020.3320.43↑$0.10 (0.49%)20.3320.431.10K
2024-06-0720.4920.50↑$0.01 (0.07%)20.4820.581.81K
2024-06-0620.5420.62↑$0.08 (0.39%)20.5420.621.20K
2024-06-0520.5420.59↑$0.05 (0.25%)20.5320.603.91K
2024-06-0420.4320.43↑$0.00 (0.00%)20.4320.432
2024-06-0320.3620.36↑$0.00 (0.00%)20.3620.3610
2024-05-3120.3620.36↑$0.00 (0.00%)20.3620.3683
2024-05-2920.2720.27↑$0.00 (0.00%)20.2720.2747
2024-05-2820.4420.44↑$0.00 (0.00%)20.4420.441
2024-05-2420.6720.67↑$0.00 (0.00%)20.6720.672
2024-05-2320.6020.58↓$0.02 (-0.11%)20.5820.60128
2024-05-2120.9420.94↑$0.00 (0.00%)20.9420.9465
2024-05-2021.1021.05↓$0.05 (-0.24%)21.0521.10245
2024-05-1621.1621.16↑$0.00 (0.00%)21.1621.169
2024-05-1520.9221.18↑$0.26 (1.27%)20.9221.181.53K
2024-05-1420.8520.85↑$0.00 (0.02%)20.8220.85847
2024-05-1320.6020.56↓$0.04 (-0.19%)20.5620.60185
2024-05-1020.6920.69↑$0.00 (0.00%)20.6920.6954
2024-05-0820.2920.29↑$0.00 (0.00%)20.2920.2996
2024-05-0720.4620.47↑$0.00 (0.02%)20.4620.47708
2024-05-0620.3820.43↑$0.05 (0.23%)20.3720.431.35K
2024-05-0320.3820.35↓$0.03 (-0.14%)20.3520.38470
2024-05-0220.1820.18↑$0.00 (0.00%)20.1820.1869
2024-05-0120.1020.10↑$0.00 (0.00%)20.1020.104
2024-04-3020.0720.04↓$0.03 (-0.14%)20.0420.071.08K
2024-04-2920.3920.39↑$0.00 (0.01%)20.3920.39656
2024-04-2620.1320.13↑$0.00 (0.00%)20.1320.1370
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MDEV out of the way

0 Like Report