First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF (MDEV) Historical Stock Data
20.35 ↑0.17 (0.85%)
As of March 4, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDEV is up 0.03% a day on average. There have been 23 days where First Trust Exchange-Traded Fund VI - First Trust Indxx Medical Devices ETF closed green and 7 days where MDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.38 | 20.35 | ↓$0.03 (-0.14%) | 20.35 | 20.38 | 470 |
| 2024-05-02 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.18 | 20.18 | 69 |
| 2024-05-01 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 4 |
| 2024-04-30 | 20.07 | 20.04 | ↓$0.03 (-0.14%) | 20.04 | 20.07 | 1.08K |
| 2024-04-29 | 20.39 | 20.39 | ↑$0.00 (0.01%) | 20.39 | 20.39 | 656 |
| 2024-04-26 | 20.13 | 20.13 | ↑$0.00 (0.00%) | 20.13 | 20.13 | 70 |
| 2024-04-25 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.99 | 19.99 | 3 |
| 2024-04-24 | 20.29 | 20.23 | ↓$0.05 (-0.25%) | 20.15 | 20.29 | 7.69K |
| 2024-04-23 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.25 | 19 |
| 2024-04-22 | 19.83 | 19.90 | ↑$0.07 (0.35%) | 19.78 | 19.90 | 0.97K |
| 2024-04-18 | 19.73 | 19.73 | ↑$0.00 (0.00%) | 19.73 | 19.73 | 108 |
| 2024-04-17 | 20.03 | 19.97 | ↓$0.06 (-0.29%) | 19.97 | 20.03 | 400 |
| 2024-04-16 | 20.18 | 20.17 | ↓$0.01 (-0.05%) | 20.17 | 20.18 | 1.63K |
| 2024-04-12 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 82 |
| 2024-04-11 | 20.83 | 20.83 | ↑$0.00 (0.00%) | 20.83 | 20.83 | 26 |
| 2024-04-10 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 91 |
| 2024-04-09 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.13 | 21.13 | 84 |
| 2024-04-08 | 20.90 | 20.90 | ↑$0.00 (0.00%) | 20.90 | 20.90 | 96 |
| 2024-04-05 | 20.85 | 20.85 | ↓$0.00 (-0.02%) | 20.80 | 20.85 | 200 |
| 2024-04-03 | 20.91 | 20.94 | ↑$0.03 (0.12%) | 20.91 | 20.95 | 1.57K |
| 2024-04-02 | 20.90 | 20.90 | ↑$0.00 (0.00%) | 20.90 | 20.90 | 2 |
| 2024-04-01 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 99 |
| 2024-03-28 | 21.41 | 21.39 | ↓$0.01 (-0.07%) | 21.37 | 21.41 | 504 |
| 2024-03-27 | 21.33 | 21.43 | ↑$0.10 (0.47%) | 21.33 | 21.43 | 2.17K |
| 2024-03-26 | 21.11 | 21.12 | ↑$0.01 (0.07%) | 21.11 | 21.12 | 487 |
| 2024-03-25 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 21.02 | 21.02 | 23 |
| 2024-03-22 | 21.07 | 21.11 | ↑$0.04 (0.17%) | 21.07 | 21.13 | 474 |
| 2024-03-21 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.25 | 21.25 | 86 |
| 2024-03-20 | 21.02 | 21.18 | ↑$0.17 (0.79%) | 21.00 | 21.21 | 570 |
| 2024-03-18 | 21.10 | 21.10 | ↑$0.00 (0.00%) | 21.10 | 21.10 | 32 |
Create an account or log in to view more rows.
$MDEV this market love evrry dips let’s see
$MDEV who is adding more tomorrow?
$MDEV almost go time
$MDEV omg lol
$MDEV let’s ride
$MDEV out of the way
$MDEV Holding.
$MDEV buying a share monday LFG
$MDEV let’s buy NOW!!!
$MDEV good times