First Trust Indxx Medical Devices ETF (NY:MDEV)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	18.33	18.33	18.28	18.28	905	-0.17(-0.93%)
May 01, 2026	18.45	18.45	18.45	18.45	224	-0.07(-0.35%)
Apr 30, 2026	18.29	18.52	18.29	18.52	268	+0.38(+2.10%)
Apr 29, 2026	18.30	18.30	18.14	18.14	1,434	-0.47(-2.52%)
Apr 28, 2026	18.61	18.61	18.61	18.61	1	-0.29(-1.55%)
Apr 27, 2026	18.95	18.95	18.90	18.90	126	-0.03(-0.18%)
Apr 24, 2026	18.90	18.94	18.90	18.94	3,448	-0.06(-0.34%)
Apr 23, 2026	19.00	19.00	19.00	19.00	175	-0.47(-2.40%)
Apr 22, 2026	19.45	19.47	19.45	19.47	204	-0.13(-0.68%)
Apr 21, 2026	19.60	19.60	19.60	19.60	171	-0.37(-1.84%)
Apr 20, 2026	19.97	19.97	19.97	19.97	31	-0.08(-0.42%)
Apr 17, 2026	20.15	20.15	20.05	20.05	106	+0.34(+1.72%)
Apr 16, 2026	19.71	19.71	19.71	19.71	1	-0.16(-0.81%)
Apr 15, 2026	19.89	19.89	19.87	19.87	345	-0.02(-0.10%)
Apr 14, 2026	19.89	19.89	19.89	19.89	3	+0.26(+1.30%)
Apr 13, 2026	19.23	19.64	19.23	19.64	104	+0.29(+1.48%)
Apr 10, 2026	19.35	19.35	19.34	19.35	301	-0.06(-0.31%)
Apr 09, 2026	19.41	19.41	19.41	19.41	1	-0.14(-0.72%)
Apr 08, 2026	19.55	19.55	19.55	19.55	216	+0.52(+2.75%)
Apr 07, 2026	18.88	19.37	18.71	19.03	821	-0.06(-0.31%)
Apr 06, 2026	19.08	19.09	19.08	19.09	108	+0.06(+0.32%)
Apr 02, 2026	19.03	19.03	19.03	19.03	100	-0.08(-0.39%)
Apr 01, 2026	19.18	19.18	19.10	19.10	104	+0.10(+0.55%)
Mar 31, 2026	18.90	19.00	18.87	19.00	200	+0.41(+2.23%)
Mar 30, 2026	18.59	18.59	18.59	18.59	1	+0.00(+0.02%)
Mar 27, 2026	18.58	18.58	18.58	18.58	124	-0.31(-1.62%)
Mar 26, 2026	18.89	18.89	18.89	18.89	0	-0.08(-0.42%)
Mar 25, 2026	18.95	18.97	18.95	18.97	100	+0.11(+0.57%)
Mar 24, 2026	18.79	18.89	18.79	18.86	205	+0.02(+0.12%)
Mar 23, 2026	18.84	18.84	18.84	18.84	182	+0.28(+1.50%)
Mar 20, 2026	18.56	18.56	18.56	18.56	100	-0.30(-1.60%)
Mar 19, 2026	18.78	18.86	18.78	18.86	232	-0.01(-0.04%)
Mar 18, 2026	18.87	18.87	18.87	18.87	13	-0.30(-1.58%)
Mar 17, 2026	19.17	19.17	19.17	19.17	2	+0.20(+1.04%)
Mar 16, 2026	18.97	18.97	18.97	18.97	102	+0.14(+0.77%)
Mar 13, 2026	18.83	18.83	18.83	18.83	0	-0.13(-0.67%)
Mar 12, 2026	18.98	18.98	18.96	18.96	260	-0.41(-2.13%)
Mar 11, 2026	19.37	19.37	19.37	19.37	103	-0.09(-0.49%)
Mar 10, 2026	19.46	19.46	19.46	19.46	0	-0.24(-1.22%)
Mar 09, 2026	19.28	19.70	19.28	19.70	459	+0.10(+0.51%)
Mar 06, 2026	19.61	19.61	19.61	19.61	143	-0.26(-1.33%)
Mar 05, 2026	19.87	19.87	19.87	19.87	7	-0.47(-2.33%)
Mar 04, 2026	20.28	20.34	20.28	20.34	236	+0.05(+0.27%)
Mar 03, 2026	20.21	20.29	20.12	20.29	981	-0.30(-1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.