First Trust Indxx Global Medical Devices ETF (MDEV)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| May 07, 2024 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 700 |
| May 06, 2024 | 20.38 | 20.43 | 20.37 | 20.43 | 20.43 | 1,400 |
| May 03, 2024 | 20.38 | 20.38 | 20.35 | 20.35 | 20.35 | 500 |
| May 02, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
| May 01, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 100 |
| Apr 30, 2024 | 20.07 | 20.07 | 20.04 | 20.04 | 20.04 | 1,100 |
| Apr 29, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 700 |
| Apr 26, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
| Apr 25, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
| Apr 24, 2024 | 20.28 | 20.28 | 20.15 | 20.24 | 20.24 | 7,700 |
| Apr 23, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
| Apr 22, 2024 | 19.83 | 19.90 | 19.78 | 19.90 | 19.90 | 1,000 |
| Apr 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 18, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
| Apr 17, 2024 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | 400 |
| Apr 16, 2024 | 20.18 | 20.25 | 20.17 | 20.17 | 20.17 | 1,600 |
| Apr 15, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Apr 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 100 |
| Apr 11, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
| Apr 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 100 |
| Apr 09, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
| Apr 08, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| Apr 05, 2024 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 200 |
| Apr 04, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Apr 03, 2024 | 20.91 | 20.95 | 20.91 | 20.93 | 20.93 | 1,600 |
| Apr 02, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| Apr 01, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
| Mar 28, 2024 | 21.41 | 21.41 | 21.37 | 21.39 | 21.39 | 500 |
| Mar 27, 2024 | 21.33 | 21.43 | 21.33 | 21.43 | 21.43 | 2,200 |
| Mar 26, 2024 | 21.11 | 21.12 | 21.11 | 21.12 | 21.12 | 500 |
| Mar 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
| Mar 22, 2024 | 21.07 | 21.13 | 21.07 | 21.11 | 21.11 | 500 |
| Mar 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
| Mar 20, 2024 | 21.01 | 21.21 | 21.00 | 21.18 | 21.18 | 600 |
| Mar 19, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| Mar 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
| Mar 15, 2024 | 20.98 | 21.03 | 20.98 | 21.03 | 21.03 | 11,900 |
| Mar 14, 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 21.11 | 5,200 |
| Mar 13, 2024 | 21.50 | 21.53 | 21.42 | 21.42 | 21.42 | 1,200 |
| Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| Mar 11, 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | 500 |
| Mar 08, 2024 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | 600 |
| Mar 07, 2024 | 21.49 | 21.52 | 21.49 | 21.50 | 21.50 | 900 |
| Mar 06, 2024 | 21.18 | 21.20 | 21.17 | 21.17 | 21.17 | 9,900 |
| Mar 05, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
| Mar 04, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 21.07 | 1,200 |
| Mar 01, 2024 | 20.64 | 20.96 | 20.64 | 20.92 | 20.92 | 5,500 |
| Feb 29, 2024 | 20.67 | 20.72 | 20.67 | 20.72 | 20.72 | 500 |
| Feb 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 200 |
| Feb 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| Feb 26, 2024 | 20.82 | 20.86 | 20.81 | 20.86 | 20.86 | 5,100 |
| Feb 23, 2024 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | 300 |
| Feb 22, 2024 | 20.89 | 21.05 | 20.89 | 21.05 | 21.05 | 3,500 |
| Feb 21, 2024 | 20.76 | 20.83 | 20.76 | 20.83 | 20.83 | 1,000 |
| Feb 20, 2024 | 20.78 | 20.81 | 20.78 | 20.78 | 20.78 | 500 |
| Feb 16, 2024 | 20.87 | 20.89 | 20.74 | 20.74 | 20.74 | 1,200 |
| Feb 15, 2024 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 600 |
| Feb 14, 2024 | 20.26 | 20.45 | 20.26 | 20.45 | 20.45 | 1,000 |
| Feb 13, 2024 | 20.35 | 20.35 | 20.21 | 20.24 | 20.24 | 1,300 |
| Feb 12, 2024 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | 300 |
| Feb 09, 2024 | 20.55 | 20.70 | 20.51 | 20.57 | 20.57 | 5,200 |
| Feb 08, 2024 | 20.49 | 20.53 | 20.45 | 20.53 | 20.53 | 5,500 |
| Feb 07, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 100 |
| Feb 06, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 300 |
| Feb 05, 2024 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 12,400 |
| Feb 02, 2024 | 20.18 | 20.28 | 20.14 | 20.26 | 20.26 | 3,100 |
| Feb 01, 2024 | 20.31 | 20.44 | 20.31 | 20.44 | 20.44 | 600 |
| Jan 31, 2024 | 20.38 | 20.38 | 20.12 | 20.12 | 20.12 | 400 |
| Jan 30, 2024 | 20.13 | 20.17 | 20.13 | 20.16 | 20.16 | 200 |
| Jan 29, 2024 | 20.12 | 20.23 | 20.12 | 20.23 | 20.23 | 700 |
| Jan 26, 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 20.10 | 2,100 |
| Jan 25, 2024 | 20.03 | 20.07 | 20.03 | 20.07 | 20.07 | 1,600 |
| Jan 24, 2024 | 20.18 | 20.18 | 19.94 | 19.94 | 19.94 | 2,000 |
| Jan 23, 2024 | 20.03 | 20.14 | 20.03 | 20.14 | 20.14 | 1,400 |
| Jan 22, 2024 | 20.28 | 20.28 | 20.18 | 20.21 | 20.21 | 2,500 |
| Jan 19, 2024 | 20.11 | 20.14 | 20.11 | 20.12 | 20.12 | 2,500 |
| Jan 18, 2024 | 20.03 | 20.05 | 19.91 | 20.05 | 20.05 | 4,100 |
| Jan 17, 2024 | 19.87 | 19.90 | 19.79 | 19.88 | 19.88 | 2,500 |
| Jan 16, 2024 | 20.08 | 20.08 | 20.02 | 20.04 | 20.04 | 12,800 |
| Jan 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 100 |
| Jan 11, 2024 | 20.40 | 20.40 | 20.29 | 20.34 | 20.34 | 1,000 |
| Jan 10, 2024 | 20.12 | 20.32 | 20.12 | 20.32 | 20.32 | 400 |
| Jan 09, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
| Jan 08, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 400 |
| Jan 05, 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | 1,100 |
| Jan 04, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 100 |
| Jan 03, 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.58 | 1,700 |
| Jan 02, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Dec 29, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
| Dec 28, 2023 | 20.33 | 20.33 | 20.28 | 20.28 | 20.28 | 700 |
| Dec 27, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
| Dec 26, 2023 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | 1,200 |
| Dec 22, 2023 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 300 |
| Dec 21, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 200 |
| Dec 20, 2023 | 20.01 | 20.04 | 19.75 | 19.75 | 19.75 | 2,000 |
| Dec 19, 2023 | 20.03 | 20.05 | 20.01 | 20.05 | 20.05 | 500 |
| Dec 18, 2023 | 19.73 | 19.79 | 19.73 | 19.78 | 19.78 | 400 |
| Dec 15, 2023 | 19.79 | 19.82 | 19.70 | 19.70 | 19.70 | 1,200 |
| Dec 14, 2023 | 20.01 | 20.01 | 19.91 | 19.92 | 19.92 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.