MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDEV — First Trust Indxx Medical Devices ETF
Cboe BZXFirst Trust Indxx Medical Devices ETF
$20.44
-0.01(-0.07%)
- O
- 20.44
- H
- 20.44
- L
- 20.44
- V
- 17.68
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.44
Period Return+6.83%
Period High$21.82
Period Low$17.85
Avg Daily Volume847
Total Trading Days365
MDEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | $-0.01 | -0.07% | 18 | $20.48 | $20.44 $20.44 |
| Oct 1, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $-0.30 | -1.44% | 57 | $20.56 | $20.45 $20.45 |
| Sep 30, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $-0.14 | -0.67% | 15 | $20.81 | $20.75 $20.75 |
| Sep 29, 2026 | $20.79 | $20.89 | $20.79 | $20.89 | $-0.07 | -0.35% | 211 | $20.80 | $20.79 $20.89 |
| Sep 28, 2026 | $21.00 | $21.00 | $20.97 | $20.97 | +$0.15 | +0.71% | 204 | $20.96 | $20.97 $21.00 |
| Sep 25, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | +$0.11 | +0.53% | 15 | $20.73 | $20.82 $20.82 |
| Sep 24, 2026 | $20.71 | $20.71 | $20.71 | $20.71 | +$0.09 | +0.46% | 172 | $20.65 | $20.71 $20.71 |
| Sep 23, 2026 | $20.62 | $20.62 | $20.62 | $20.62 | $-0.19 | -0.89% | 67 | $20.70 | $20.62 $20.62 |
| Sep 22, 2026 | $20.71 | $20.80 | $20.68 | $20.80 | +$0.21 | +1.02% | 5,121 | $20.73 | $20.68 $20.80 |
| Sep 21, 2026 | $20.57 | $20.59 | $20.57 | $20.59 | +$0.24 | +1.16% | 1,049 | $20.57 | $20.57 $20.59 |
| Sep 18, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $-0.11 | -0.54% | 70 | $20.33 | $20.36 $20.36 |
| Sep 17, 2026 | $20.58 | $20.58 | $20.47 | $20.47 | +$0.03 | +0.16% | 422 | $20.53 | $20.47 $20.58 |
| Sep 16, 2026 | $20.50 | $20.50 | $20.43 | $20.43 | +$0.05 | +0.27% | 124 | $20.50 | $20.43 $20.50 |
| Sep 15, 2026 | $20.36 | $20.38 | $20.36 | $20.38 | +$0.08 | +0.41% | 127 | $20.35 | $20.36 $20.38 |
| Sep 14, 2026 | $20.18 | $20.30 | $20.18 | $20.30 | +$0.28 | +1.39% | 266 | $20.22 | $20.18 $20.30 |
| Sep 11, 2026 | $20.17 | $20.17 | $20.00 | $20.02 | +$0.04 | +0.18% | 940 | $20.13 | $20.00 $20.17 |
| Sep 10, 2026 | $20.09 | $20.09 | $19.98 | $19.98 | $-0.37 | -1.82% | 1,757 | $20.06 | $19.98 $20.09 |
| Sep 9, 2026 | $20.34 | $20.47 | $20.34 | $20.35 | $-0.11 | -0.55% | 905 | $20.42 | $20.34 $20.47 |
| Sep 8, 2026 | $20.78 | $20.78 | $20.47 | $20.47 | $-0.49 | -2.35% | 1,981 | $20.55 | $20.47 $20.78 |
| Sep 4, 2026 | $20.91 | $20.96 | $20.91 | $20.96 | $-0.30 | -1.43% | 276 | $20.93 | $20.91 $20.96 |
| Sep 3, 2026 | $21.46 | $21.46 | $21.12 | $21.26 | $-0.03 | -0.12% | 724 | $21.25 | $21.12 $21.46 |
| Sep 2, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | +$0.15 | +0.70% | 29 | $21.33 | $21.29 $21.29 |
| Sep 1, 2026 | $21.15 | $21.15 | $21.14 | $21.14 | $-0.16 | -0.74% | 316 | $21.16 | $21.14 $21.15 |
| Aug 31, 2026 | $21.25 | $21.30 | $21.25 | $21.30 | $-0.07 | -0.33% | 717 | $21.24 | $21.25 $21.30 |
| Aug 28, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $-0.02 | -0.10% | 98 | $21.32 | $21.37 $21.37 |
| Aug 27, 2026 | $21.39 | $21.48 | $21.39 | $21.39 | $-0.07 | -0.34% | 2,542 | $21.41 | $21.39 $21.48 |
| Aug 26, 2026 | $21.46 | $21.51 | $21.41 | $21.47 | $-0.13 | -0.61% | 1,410 | $21.43 | $21.41 $21.51 |
| Aug 25, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | +$0.05 | +0.21% | 14 | $21.55 | $21.60 $21.60 |
| Aug 24, 2026 | $21.55 | $21.55 | $21.51 | $21.55 | $-0.12 | -0.55% | 5,566 | $21.53 | $21.51 $21.55 |
| Aug 21, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | +$0.16 | +0.73% | 36 | $21.59 | $21.67 $21.67 |