Stock listing
CBOE:MDEV First Trust Indxx Medical Devices ETF Stock
Follow First Trust Indxx Medical Devices ETF into a list and get an email when it puts out news.
Share price · CBOE:MDEV
$22.06 USD +0.21 (+1.0%)
Close on Nov 2, 2026
- Day range
- $22.02 – $22.82 USDNov 2, 2026
- Volume
- 17,980 sharesNov 2, 2026
- 52-week range
- $17.85 – $22.82 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $17,275 USDMedian day 136 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:MDEV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.06 | +0.214 | +1.0% | $22.02 | $22.82 | $22.02 | 17,980 | |
| $21.85 | -0.396 | -1.8% | $21.85 | $21.85 | $21.85 | 100 | |
| $22.24 | +0.20 | +0.9% | $22.24 | $22.24 | $22.24 | 200 | |
| $22.04 | +0.075 | +0.3% | $22.07 | $22.07 | $22.04 | 800 | |
| $21.97 | -0.078 | -0.4% | $21.90 | $21.97 | $21.90 | 100 | |
| $22.05 | +0.038 | +0.2% | $22.12 | $22.12 | $22.05 | 100 | |
| $22.01 | +0.012 | +0.1% | $21.98 | $22.01 | $21.98 | 100 | |
| $22.00 | +0.329 | +1.5% | $21.81 | $22.00 | $21.81 | 100 | |
| $21.67 | +0.014 | +0.1% | $21.63 | $21.67 | $21.63 | 100 | |
| $21.65 | +0.337 | +1.6% | $21.54 | $21.65 | $21.54 | 187 | |
| $21.32 | -0.015 | -0.1% | $21.31 | $21.32 | $21.31 | 118 | |
| $21.33 | -0.185 | -0.9% | $21.60 | $21.60 | $21.31 | 1,200 | |
| $21.52 | +0.482 | +2.3% | $21.37 | $21.52 | $21.37 | 100 | |
| $21.03 | -0.123 | -0.6% | $20.98 | $21.03 | $20.98 | 100 | |
| $21.16 | +0.078 | +0.4% | $21.25 | $21.25 | $21.03 | 1,080 | |
| $21.08 | +0.204 | +1.0% | $21.01 | $21.08 | $21.01 | 577 | |
| $20.88 | +0.275 | +1.3% | $20.68 | $20.88 | $20.68 | 200 | |
| $20.60 | -0.089 | -0.4% | $20.42 | $20.60 | $20.42 | 200 | |
| $20.69 | -0.002 | 0.0% | $20.74 | $20.74 | $20.69 | 500 | |
| $20.69 | -0.097 | -0.5% | $20.69 | $20.69 | $20.69 | 13 | |
| $20.79 | +0.347 | +1.7% | $20.79 | $20.79 | $20.79 | 67 | |
| $20.44 | -0.014 | -0.1% | $20.44 | $20.44 | $20.44 | 100 | |
| $20.46 | -0.298 | -1.4% | $20.46 | $20.46 | $20.46 | 100 | |
| $20.75 | -0.035 | -0.2% | $20.75 | $20.75 | $20.75 | 100 | |
| $20.79 | -0.179 | -0.9% | $20.79 | $20.79 | $20.79 | 65 | |
| $20.97 | +0.147 | +0.7% | $21.00 | $21.00 | $20.97 | 203 | |
| $20.82 | +0.11 | +0.5% | $20.82 | $20.82 | $20.82 | 100 | |
| $20.71 | +0.095 | +0.5% | $20.71 | $20.71 | $20.71 | 200 | |
| $20.62 | -0.186 | -0.9% | $20.62 | $20.62 | $20.62 | 100 | |
| $20.80 | +0.209 | +1.0% | $20.71 | $20.80 | $20.68 | 5,121 | |
| $20.59 | +0.236 | +1.2% | $20.57 | $20.59 | $20.57 | 1,048 | |
| $20.36 | -0.111 | -0.5% | $20.36 | $20.36 | $20.36 | 100 | |
| $20.47 | +0.032 | +0.2% | $20.58 | $20.58 | $20.47 | 421 | |
| $20.44 | +0.055 | +0.3% | $20.50 | $20.50 | $20.44 | 100 | |
| $20.38 | +0.083 | +0.4% | $20.36 | $20.38 | $20.36 | 127 | |
| $20.30 | +0.279 | +1.4% | $20.18 | $20.30 | $20.18 | 265 | |
| $20.02 | +0.035 | +0.2% | $20.17 | $20.17 | $20.00 | 900 | |
| $19.98 | -0.371 | -1.8% | $20.09 | $20.09 | $19.98 | 1,800 | |
| $20.35 | -0.112 | -0.5% | $20.34 | $20.47 | $20.34 | 900 | |
| $20.47 | -0.493 | -2.4% | $20.78 | $20.78 | $20.47 | 1,980 | |
| $20.96 | -0.305 | -1.4% | $20.91 | $20.96 | $20.91 | 300 | |
| $21.26 | -0.026 | -0.1% | $21.46 | $21.46 | $21.12 | 700 | |
| $21.29 | +0.148 | +0.7% | $21.29 | $21.29 | $21.29 | 28 | |
| $21.14 | -0.158 | -0.7% | $21.15 | $21.15 | $21.14 | 315 | |
| $21.30 | -0.069 | -0.3% | $21.25 | $21.30 | $21.25 | 716 | |
| $21.37 | -0.023 | -0.1% | $21.37 | $21.37 | $21.37 | 100 | |
| $21.39 | -0.073 | -0.3% | $21.39 | $21.48 | $21.39 | 2,542 | |
| $21.47 | -0.132 | -0.6% | $21.46 | $21.51 | $21.41 | 1,400 | |
| $21.60 | +0.045 | +0.2% | $21.60 | $21.60 | $21.60 | 13 | |
| $21.55 | -0.12 | -0.6% | $21.55 | $21.55 | $21.51 | 5,566 | |
| $21.67 | +0.157 | +0.7% | $21.67 | $21.67 | $21.67 | 100 | |
| $21.52 | -0.098 | -0.5% | $21.52 | $21.52 | $21.52 | 100 | |
| $21.61 | +0.365 | +1.7% | $21.61 | $21.61 | $21.61 | 100 | |
| $21.25 | +0.061 | +0.3% | $21.25 | $21.25 | $21.25 | 100 | |
| $21.19 | -0.262 | -1.2% | $21.31 | $21.31 | $21.19 | 300 | |
| $21.45 | +0.011 | +0.1% | $21.45 | $21.45 | $21.45 | 100 | |
| $21.44 | +0.026 | +0.1% | $21.44 | $21.44 | $21.44 | 100 | |
| $21.41 | -0.012 | -0.1% | $21.37 | $21.41 | $21.37 | 200 | |
| $21.42 | +0.192 | +0.9% | $21.42 | $21.42 | $21.42 | 81 | |
| $21.23 | +0.32 | +1.5% | $21.00 | $21.23 | $21.00 | 1,161 | |
| $20.91 | +0.36 | +1.8% | $20.87 | $20.91 | $20.87 | 200 | |
| $20.55 | -0.068 | -0.3% | $20.54 | $20.55 | $20.54 | 136 | |
| $20.62 | -0.196 | -0.9% | $20.62 | $20.62 | $20.62 | 100 | |
| $20.82 | +0.125 | +0.6% | $20.82 | $20.82 | $20.82 | 27 | |
| $20.69 | +0.452 | +2.2% | $20.64 | $20.69 | $20.64 | 368 |
- Ticker
- CBOE:MDEV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
First Trust Indxx Medical Devices ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Indxx Medical Devices ETF.