First Trust Indxx Medical Devices ETF (MDEV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.817307692308 | 20.8 | 21.0798 | 20.59 | 236 | 20.83959822 | SP |
| 4 | -0.9006 | -4.18288389548 | 21.5306 | 21.59 | 20.59 | 214 | 21.09698882 | SP |
| 12 | -0.5541 | -2.61564097602 | 21.1841 | 22.49 | 20.4963 | 1798 | 21.2672935 | SP |
| 26 | -0.8737 | -4.06302171254 | 21.5037 | 22.49 | 20.4963 | 933 | 21.31384912 | SP |
| 52 | -0.8789 | -4.08621547359 | 21.5089 | 22.49 | 19.54 | 847 | 20.99422886 | SP |
| 156 | -0.7414 | -3.46912228492 | 21.3714 | 22.83 | 16.1577 | 767 | 20.1227606 | SP |
| 260 | -4.69 | -18.522906793 | 25.32 | 28.08 | 16.1577 | 2812 | 24.2548806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 20.889 | 0.12 | 0.56 | 20.7724 | 20.889 | 20.7724 | 300 |
| 1741303800 | 20.7724 | -0.31 | -1.46 | 21.0798 | 21.0798 | 20.74 | 499 |
| 1741217400 | 21.0798 | 0.33 | 1.57 | 20.82 | 21.0798 | 20.82 | 113 |
| 1741131000 | 20.754 | -0.13 | -0.62 | 20.92 | 20.92 | 20.59 | 156 |
| 1741044600 | 20.8843 | 0.08 | 0.41 | 20.8 | 20.89 | 20.8 | 109 |
| 1740785400 | 20.8 | -0.03 | -0.15 | 20.8314 | 20.8314 | 20.8 | 159 |
| 1740699000 | 20.8314 | -0.43 | -2.01 | 21.2593 | 21.2593 | 20.8314 | 145 |
| 1740612600 | 21.2593 | 0.13 | 0.61 | 21.1314 | 21.2593 | 21.1314 | 43 |
| 1740526200 | 21.1314 | -0.02 | -0.12 | 21.1559 | 21.1559 | 21.08 | 26 |
| 1740439800 | 21.1559 | 0.01 | 0.05 | 21.12 | 21.205 | 21.12 | 889 |
| 1740180600 | 21.1452 | -0.17 | -0.81 | 21.15 | 21.15 | 21.1452 | 53 |
| 1740094200 | 21.318 | 0.1 | 0.47 | 21.2191 | 21.318 | 21.2191 | 133 |
| 1740007800 | 21.2191 | 0.04 | 0.20 | 21.08 | 21.2191 | 21.08 | 262 |
| 1739921400 | 21.1757 | -0.04 | -0.17 | 21.14 | 21.1757 | 21.14 | 117 |
| 1739575800 | 21.212 | -0.07 | -0.35 | 21.2866 | 21.2866 | 21.212 | 1 |
| 1739489400 | 21.2866 | -0.05 | -0.21 | 21.29 | 21.29 | 21.2866 | 12 |
| 1739403000 | 21.3324 | -0.16 | -0.74 | 21.29 | 21.3324 | 21.1 | 1029 |
| 1739316600 | 21.4904 | -0.09 | -0.41 | 21.5791 | 21.5791 | 21.4904 | 2 |
| 1739230200 | 21.5791 | 0.05 | 0.23 | 21.5306 | 21.59 | 21.5306 | 21 |
| 1738971000 | 21.5306 | -0.28 | -1.28 | 21.8099 | 21.8099 | 21.5306 | 519 |
| 1738884600 | 21.8099 | -0.21 | -0.95 | 22.0197 | 22.0197 | 21.75 | 27367 |
| 1738798200 | 22.0197 | 0.16 | 0.74 | 21.857 | 22.0197 | 21.857 | 5611 |
| 1738711800 | 21.857 | -0.03 | -0.15 | 21.8908 | 21.8908 | 21.857 | 6 |
| 1738625400 | 21.8908 | -0.27 | -1.22 | 21.85 | 21.8908 | 21.85 | 60 |
| 1738366200 | 22.1621 | -0.27 | -1.22 | 22.35 | 22.35 | 22.1621 | 208 |
| 1738279800 | 22.4362 | 0.24 | 1.08 | 22.1974 | 22.49 | 22.1974 | 41 |
| 1738193400 | 22.1974 | -0.18 | -0.82 | 22.381 | 22.381 | 22.17 | 306 |
| 1738107000 | 22.381 | 0.07 | 0.31 | 22.312 | 22.48 | 22.312 | 27 |
| 1738020600 | 22.312 | 0.16 | 0.72 | 22.1525 | 22.312 | 22.1525 | 29 |
| 1737761400 | 22.1525 | 0.14 | 0.66 | 22.03 | 22.1525 | 22.03 | 374 |
| 1737675000 | 22.0076 | 0 | 0.00 | 22.0076 | 22.0076 | 22.0076 | 0 |
| 1737588600 | 22.0076 | 0.09 | 0.41 | 21.99 | 22.0076 | 21.99 | 42 |
| 1737502200 | 21.9179 | 0.49 | 2.28 | 21.4284 | 21.9289 | 21.4284 | 1801 |
| 1737156600 | 21.4284 | 0.09 | 0.41 | 21.3411 | 21.4284 | 21.3411 | 1032 |
| 1737070200 | 21.3411 | 0.18 | 0.85 | 21.1617 | 21.3411 | 21.1617 | 149 |
| 1736983800 | 21.1617 | 0.16 | 0.77 | 21 | 21.1617 | 21 | 92 |
| 1736897400 | 21 | -0.02 | -0.10 | 21.0216 | 21.0216 | 21 | 758 |
| 1736811000 | 21.0216 | 0.17 | 0.82 | 20.75 | 21.0216 | 20.75 | 12571 |
| 1736551800 | 20.8513 | -0.13 | -0.64 | 20.9861 | 20.9861 | 20.83 | 37769 |
| 1736379000 | 20.9861 | 0.13 | 0.63 | 20.8542 | 20.9861 | 20.8542 | 2 |
| 1736292600 | 20.8542 | 0 | 0.01 | 21 | 21.04 | 20.8542 | 2421 |
| 1736206200 | 20.8524 | 0.17 | 0.81 | 20.785 | 20.8987 | 20.785 | 323 |
| 1735947000 | 20.6844 | 0.19 | 0.92 | 20.4963 | 20.6844 | 20.4963 | 26 |
| 1735860600 | 20.4963 | -0.06 | -0.31 | 20.5606 | 20.5606 | 20.4963 | 37 |
| 1735687800 | 20.5606 | -0.07 | -0.36 | 20.6343 | 20.6343 | 20.5606 | 2 |
| 1735601400 | 20.6343 | -0.2 | -0.96 | 20.8338 | 20.8338 | 20.55 | 111 |
| 1735342200 | 20.8338 | -0.1 | -0.48 | 20.9348 | 20.9348 | 20.8338 | 3 |
| 1735255800 | 20.9348 | 0.08 | 0.40 | 20.95 | 20.95 | 20.9348 | 18 |
| 1735077840 | 20.8509 | 0.07 | 0.34 | 20.7798 | 20.8509 | 20.7798 | 0 |
| 1734996600 | 20.7798 | 0.02 | 0.09 | 20.7613 | 20.7798 | 20.65 | 107 |
| 1734737400 | 20.7613 | 0.24 | 1.16 | 20.524 | 20.7613 | 20.524 | 133 |
| 1734651000 | 20.524 | -0.02 | -0.10 | 20.5438 | 20.5438 | 20.5 | 14 |
| 1734564600 | 20.5438 | -0.51 | -2.43 | 21.0561 | 21.0561 | 20.5438 | 643 |
| 1734478200 | 21.0561 | -0.06 | -0.30 | 21.1203 | 21.1203 | 21.0561 | 156 |
| 1734391800 | 21.1203 | -0.06 | -0.30 | 21.1841 | 21.1841 | 21.1203 | 41 |
| 1734132600 | 21.1841 | -0.15 | -0.71 | 21.3 | 21.3 | 21.1841 | 63 |
| 1734046200 | 21.3366 | -0.14 | -0.65 | 21.4757 | 21.4757 | 21.3366 | 801 |
| 1733959800 | 21.4757 | -0 | -0.02 | 21.4794 | 21.4794 | 21.46 | 270 |
| 1733873400 | 21.4794 | -0.06 | -0.26 | 21.5363 | 21.5363 | 21.43 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
