Dark

MDEV
First Trust Indxx Medical Devices ETF
stock BATS ETF

At Close

Jun 25, 2026

19.22USD0.000%(0.00)44,026

19.40Bid 20.25Ask 0.85Spread

Pre-market

0.00USD-100.000%(-19.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	19.2600	19.3600	19.2228	19.2228	+1.600%	1,823	0.000%
2026-06-24	18.9300	18.9300	18.8700	18.9201	+2.000%	677	+1.600%
2026-06-23	18.5491	18.5491	18.5491	18.5491	+0.351%	2	+3.632%
2026-06-22	18.5100	18.5600	18.4842	18.4842	-0.703%	3,705	+3.996%
2026-06-18	18.4800	18.6150	18.4700	18.6150	+0.937%	1,514	+3.265%
2026-06-17	18.4422	18.4422	18.4422	18.4422	-1.665%	32	+4.233%
2026-06-16	18.7545	18.7545	18.7545	18.7545	-0.080%	2	+2.497%
2026-06-15	18.9400	18.9400	18.7695	18.7695	-0.228%	2,416	+2.415%
2026-06-12	18.8124	18.8124	18.8124	18.8124	-0.445%	56	+2.182%
2026-06-11	18.8600	18.8965	18.8600	18.8965	+0.113%	178	+1.727%
2026-06-10	19.1300	19.1300	18.8752	18.8752	-1.539%	486	+1.842%
2026-06-09	19.2100	19.2200	19.1700	19.1703	+1.550%	6,047	+0.274%
2026-06-08	18.9100	18.9100	18.8777	18.8777	+0.244%	106	+1.828%
2026-06-05	18.9150	18.9400	18.8318	18.8318	-0.581%	2,671	+2.076%
2026-06-04	18.9418	18.9418	18.9418	18.9418	+2.035%	2	+1.483%
2026-06-03	18.5700	18.5700	18.5640	18.5640	+0.038%	162	+3.549%
2026-06-02	18.6294	18.6294	18.5570	18.5570	-0.818%	406	+3.588%
2026-06-01	18.6300	18.8000	18.6300	18.7100	-1.068%	5,522	+2.741%
2026-05-29	18.9120	18.9120	18.9120	18.9120	+0.185%	99	+1.643%
2026-05-28	18.8770	18.8770	18.8770	18.8770	+1.060%	79	+1.832%
2026-05-27	18.8000	18.8000	18.6790	18.6790	-0.805%	802	+2.911%
2026-05-26	18.8305	18.8305	18.8305	18.8305	+0.096%	110	+2.083%
2026-05-22	18.8124	18.8124	18.8124	18.8124	+0.170%	16	+2.182%
2026-05-21	18.7000	18.8200	18.7000	18.7804	+0.368%	353	+2.356%
2026-05-20	18.7116	18.7116	18.7116	18.7116	+1.654%	14	+2.732%
2026-05-19	18.3300	18.4300	18.3300	18.4071	+0.629%	336	+4.431%
2026-05-18	18.0600	18.3100	18.0600	18.2920	+2.458%	882	+5.089%
2026-05-15	17.9800	17.9800	17.8532	17.8532	-1.063%	132	+7.671%
2026-05-14	18.0800	18.0800	18.0450	18.0450	-0.276%	266	+6.527%
2026-05-13	18.1000	18.1200	18.0950	18.0950	-0.920%	1,256	+6.233%
2026-05-12	18.1900	18.2631	18.1900	18.2631	+0.901%	194	+5.255%
2026-05-11	18.1000	18.1000	18.1000	18.1000	-1.432%	305	+6.203%
2026-05-08	18.3630	18.3630	18.3630	18.3630	-0.944%	62	+4.682%
2026-05-07	18.7100	18.7100	18.5380	18.5380	-0.286%	533	+3.694%
2026-05-06	18.4800	18.6250	18.4799	18.5911	+1.110%	1,816	+3.398%
2026-05-05	18.3550	18.4400	18.3550	18.3870	+0.569%	1,096	+4.546%
2026-05-04	18.3300	18.3300	18.2830	18.2830	-0.932%	905	+5.140%
2026-05-01	18.4500	18.4550	18.4500	18.4550	-0.352%	224	+4.160%
2026-04-30	18.2900	18.5201	18.2900	18.5201	+2.095%	268	+3.794%
2026-04-29	18.3000	18.3000	18.1400	18.1400	-2.520%	1,434	+5.969%
2026-04-28	18.6090	18.6090	18.6090	18.6090	-1.550%	1	+3.298%
2026-04-27	18.9500	18.9500	18.9020	18.9020	-0.175%	126	+1.697%
2026-04-24	18.9000	18.9352	18.9000	18.9352	-0.341%	3,448	+1.519%
2026-04-23	19.0000	19.0000	19.0000	19.0000	-2.399%	175	+1.173%
2026-04-22	19.4500	19.4670	19.4500	19.4670	-0.680%	204	-1.254%
2026-04-21	19.6002	19.6002	19.6002	19.6002	-1.838%	102	-1.925%
2026-04-20	19.9671	19.9671	19.9671	19.9671	-0.423%	31	-3.728%
2026-04-17	20.1500	20.1500	20.0520	20.0520	+1.723%	106	-4.135%
2026-04-16	19.7124	19.7124	19.7124	19.7124	-0.813%	1	-2.484%
2026-04-15	19.8850	19.8850	19.8739	19.8739	-0.101%	345	-3.276%
2026-04-14	19.8940	19.8940	19.8940	19.8940	+1.304%	3	-3.374%
2026-04-13	19.2300	19.6380	19.2300	19.6380	+1.483%	104	-2.114%
2026-04-10	19.3500	19.3510	19.3400	19.3510	-0.308%	301	-0.662%
2026-04-09	19.4107	19.4107	19.4107	19.4107	-0.718%	1	-0.968%
2026-04-08	19.5510	19.5510	19.5510	19.5510	+2.747%	216	-1.679%
2026-04-07	18.8800	19.3700	18.7100	19.0283	-0.313%	821	+1.022%
2026-04-06	19.0800	19.0880	19.0800	19.0880	+0.315%	108	+0.706%
2026-04-02	19.0280	19.0280	19.0280	19.0280	-0.393%	38	+1.024%
2026-04-01	19.1800	19.1800	19.1030	19.1030	+0.547%	104	+0.627%
2026-03-31	18.9000	18.9990	18.8700	18.9990	+2.225%	200	+1.178%
2026-03-30	18.5854	18.5854	18.5854	18.5854	+0.020%	1	+3.430%
2026-03-27	18.5816	18.5816	18.5816	18.5816	-1.622%	124	+3.451%
2026-03-26	18.8880	18.8880	18.8880	18.8880	-0.422%	0	+1.773%
2026-03-25	18.9500	18.9680	18.9500	18.9680	+0.566%	100	+1.343%
2026-03-24	18.7900	18.8900	18.7900	18.8612	+0.118%	205	+1.917%
2026-03-23	18.8389	18.8389	18.8389	18.8389	+1.497%	182	+2.038%
2026-03-20	18.5610	18.5610	18.5610	18.5610	-1.596%	11	+3.566%
2026-03-19	18.7800	18.8620	18.7800	18.8620	-0.042%	232	+1.913%
2026-03-18	18.8699	18.8699	18.8699	18.8699	-1.576%	13	+1.870%
2026-03-17	19.1720	19.1720	19.1720	19.1720	+1.044%	2	+0.265%
2026-03-16	18.9700	18.9740	18.9700	18.9740	+0.770%	102	+1.311%
2026-03-13	18.8290	18.8290	18.8290	18.8290	-0.673%	0	+2.091%
2026-03-12	18.9800	18.9800	18.9565	18.9565	-2.130%	260	+1.405%
2026-03-11	19.3690	19.3690	19.3690	19.3690	-0.487%	103	-0.755%
2026-03-10	19.4638	19.4638	19.4638	19.4638	-1.223%	0	-1.238%
2026-03-09	19.2800	19.7048	19.2800	19.7048	+0.509%	459	-2.446%
2026-03-06	19.6050	19.6050	19.6050	19.6050	-1.329%	143	-1.950%
2026-03-05	19.8690	19.8690	19.8690	19.8690	-2.330%	7	-3.252%
2026-03-04	20.2800	20.3430	20.2800	20.3430	+0.271%	236	-5.507%
2026-03-03	20.2100	20.2880	20.1200	20.2880	-1.437%	981	-5.250%
2026-03-02	20.6300	20.6400	20.5837	20.5837	-1.466%	1,242	-6.612%
2026-02-27	20.8300	20.8900	20.8300	20.8900	+0.057%	306	-7.981%
2026-02-26	20.8780	20.8780	20.8780	20.8780	+0.651%	40	-7.928%
2026-02-25	20.7430	20.7430	20.7430	20.7430	+0.587%	1	-7.329%
2026-02-24	20.6220	20.6220	20.6220	20.6220	-0.001%	0	-6.785%
2026-02-23	20.5600	20.6223	20.5600	20.6223	-0.312%	202	-6.786%
2026-02-20	20.6700	20.6868	20.6400	20.6868	+0.407%	334	-7.077%
2026-02-19	20.6030	20.6030	20.6030	20.6030	-0.286%	1	-6.699%
2026-02-18	20.6620	20.6620	20.6620	20.6620	+1.027%	13	-6.965%
2026-02-17	20.3500	20.4520	20.3500	20.4520	+0.511%	111	-6.010%
2026-02-13	20.4300	20.4300	20.3480	20.3480	-0.323%	526	-5.530%
2026-02-12	20.4140	20.4140	20.4140	20.4140	-2.064%	8	-5.835%
2026-02-11	20.7300	20.8443	20.7300	20.8443	-0.290%	208	-7.779%
2026-02-10	20.9050	20.9050	20.9050	20.9050	+1.000%	9	-8.047%
2026-02-09	20.6200	20.6980	20.6200	20.6980	-0.404%	271	-7.127%
2026-02-06	20.6900	20.7820	20.6900	20.7820	+0.825%	238	-7.503%
2026-02-05	20.6120	20.6120	20.6120	20.6120	-0.349%	21	-6.740%
2026-02-04	20.7100	20.7100	20.6841	20.6841	+0.212%	119	-7.065%
2026-02-03	20.6403	20.6403	20.6403	20.6403	-1.060%	102	-6.868%
2026-02-02	20.8614	20.8614	20.8614	20.8614	-0.008%	1	-7.855%
2026-01-30	20.7900	20.8630	20.7900	20.8630	+0.160%	237	-7.862%
2026-01-29	20.7900	20.8296	20.7900	20.8296	-0.651%	260	-7.714%
2026-01-28	20.9500	20.9660	20.9500	20.9660	-0.517%	314	-8.314%
2026-01-27	21.0700	21.1000	21.0700	21.0750	-0.988%	361	-8.789%
2026-01-26	21.2854	21.2854	21.2854	21.2854	+0.393%	149	-9.690%
2026-01-23	21.1800	21.2021	21.1800	21.2021	-0.922%	672	-9.335%
2026-01-22	21.3993	21.3993	21.3993	21.3993	-0.345%	45	-10.171%
2026-01-21	21.4733	21.4733	21.4733	21.4733	+1.634%	22	-10.480%
2026-01-20	21.1280	21.1280	21.1280	21.1280	-1.703%	12	-9.017%
2026-01-16	21.5650	21.5650	21.4940	21.4940	-0.707%	407	-10.567%
2026-01-15	21.5916	21.6800	21.5916	21.6470	+0.277%	539	-11.199%
2026-01-14	21.4700	21.5873	21.4700	21.5873	+0.643%	172	-10.953%
2026-01-13	21.3400	21.4494	21.3400	21.4494	-1.027%	184	-10.381%
2026-01-12	21.6500	21.6720	21.6500	21.6720	-0.409%	283	-11.301%
2026-01-09	21.8200	21.8200	21.6500	21.7610	+0.087%	3,935	-11.664%
2026-01-08	21.7790	21.7790	21.7421	21.7421	-0.160%	159	-11.587%
2026-01-07	21.7770	21.7770	21.7770	21.7770	-0.135%	11	-11.729%
2026-01-06	21.7800	21.8065	21.7800	21.8065	+2.052%	737	-11.848%
2026-01-05	21.3680	21.3680	21.3680	21.3680	+1.810%	142	-10.039%
2026-01-02	20.9300	20.9881	20.9300	20.9881	+0.073%	223	-8.411%
2025-12-31	20.9727	20.9727	20.9727	20.9727	-0.636%	0	-8.344%
2025-12-30	21.1070	21.1070	21.1070	21.1070	-0.047%	47	-8.927%
2025-12-29	21.0800	21.1170	21.0800	21.1170	+0.019%	319	-8.970%
2025-12-26	21.1200	21.1200	21.1130	21.1130	-0.098%	503	-8.953%
2025-12-24	21.1337	21.1337	21.1337	21.1337	+0.141%	0	-9.042%
2025-12-23	21.1040	21.1040	21.1040	21.1040	-0.284%	5	-8.914%
2025-12-22	21.1000	21.1640	21.1000	21.1640	+0.693%	1,914	-9.172%
2025-12-19	21.0184	21.0184	21.0184	21.0184	+0.180%	2	-8.543%
2025-12-18	20.9900	20.9942	20.9807	20.9807	+0.146%	503	-8.379%
2025-12-17	20.9502	20.9502	20.9502	20.9502	-0.357%	0	-8.245%
2025-12-16	20.9900	21.0253	20.9750	21.0253	-0.510%	1,625	-8.573%
2025-12-15	21.1300	21.1330	21.1300	21.1330	+0.166%	112	-9.039%
2025-12-12	21.0980	21.0980	21.0980	21.0980	-0.656%	29	-8.888%
2025-12-11	21.2373	21.2373	21.2373	21.2373	+0.161%	32	-9.486%
2025-12-10	21.2032	21.2032	21.2032	21.2032	+1.316%	64	-9.340%
2025-12-09	21.0500	21.0500	20.9278	20.9278	-0.248%	699	-8.147%
2025-12-08	20.9798	20.9798	20.9798	20.9798	-1.365%	129	-8.375%
2025-12-05	21.2701	21.2701	21.2701	21.2701	+0.565%	95	-9.625%
2025-12-04	21.1507	21.1507	21.1507	21.1507	-0.072%	35	-9.115%
2025-12-03	21.1660	21.1660	21.1660	21.1660	+0.233%	30	-9.181%
2025-12-02	21.1500	21.1700	21.1167	21.1167	-0.393%	514	-8.969%
2025-12-01	21.2800	21.2800	21.2001	21.2001	-0.798%	214	-9.327%
2025-11-28	21.4200	21.4200	21.3707	21.3707	-0.584%	1,567	-10.051%
2025-11-25	21.1600	21.4962	21.1600	21.4962	+1.754%	2,388	-10.576%
2025-11-24	21.0700	21.1257	21.0700	21.1257	+0.949%	346	-9.008%
2025-11-21	20.6700	20.9600	20.6700	20.9270	+2.948%	301	-8.144%
2025-11-20	20.3500	20.4100	20.3277	20.3277	-0.516%	269	-5.435%
2025-11-19	20.2600	20.4331	20.2600	20.4331	+0.339%	246	-5.923%
2025-11-18	20.3400	20.3640	20.3400	20.3640	+0.112%	144	-5.604%
2025-11-17	20.5200	20.5200	20.3413	20.3413	-1.587%	378	-5.499%
2025-11-14	20.6968	20.6968	20.6694	20.6694	-0.727%	104	-6.999%
2025-11-13	20.8207	20.8207	20.8207	20.8207	-1.218%	2	-7.675%
2025-11-12	21.0900	21.0900	21.0775	21.0775	+0.607%	258	-8.799%
2025-11-11	20.9200	20.9504	20.9200	20.9504	+1.466%	285	-8.246%
2025-11-10	20.6477	20.6477	20.6477	20.6477	+0.773%	6	-6.901%
2025-11-07	20.4893	20.4893	20.4893	20.4893	+1.172%	87	-6.181%
2025-11-06	20.1900	20.2520	20.1900	20.2520	-0.693%	204	-5.082%
2025-11-05	20.3800	20.3933	20.3800	20.3933	-0.497%	1,660	-5.740%
2025-11-04	20.4952	20.4952	20.4952	20.4952	+0.586%	1	-6.208%
2025-11-03	20.2700	20.3757	20.2700	20.3757	-0.501%	328	-5.658%
2025-10-31	20.4783	20.4783	20.4783	20.4783	+0.187%	5	-6.131%
2025-10-30	20.5500	20.5500	20.4400	20.4400	-1.009%	222	-5.955%
2025-10-29	20.8600	20.8600	20.6300	20.6484	-1.234%	259	-6.904%
2025-10-28	20.9063	20.9063	20.9063	20.9063	-0.973%	44	-8.053%
2025-10-27	21.1117	21.1117	21.1117	21.1117	+0.003%	3	-8.947%
2025-10-24	21.1111	21.1111	21.1111	21.1111	-0.223%	26	-8.945%
2025-10-23	21.0500	21.1582	21.0500	21.1582	+0.591%	236	-9.147%
2025-10-22	21.0339	21.0339	21.0339	21.0339	+0.640%	107	-8.610%
2025-10-21	20.8200	20.9001	20.8200	20.9001	+0.656%	369	-8.025%
2025-10-20	20.5400	20.7639	20.5400	20.7639	+1.920%	200	-7.422%
2025-10-16	20.4264	20.4264	20.3727	20.3727	+1.427%	398	-5.644%
2025-10-15	20.1194	20.1194	20.0860	20.0860	+0.244%	100	-4.298%
2025-10-14	20.0372	20.0372	20.0372	20.0372	+0.222%	101	-4.064%
2025-10-13	19.9928	19.9928	19.9928	19.9928	+0.343%	2	-3.851%
2025-10-10	20.1500	20.1500	19.9244	19.9244	-2.261%	365	-3.521%
2025-10-09	20.5000	20.5000	20.3853	20.3853	-1.089%	1,251	-5.703%
2025-10-08	20.6025	20.6097	20.6025	20.6097	+0.440%	260	-6.729%
2025-10-07	20.5195	20.5195	20.5195	20.5195	-0.861%	6	-6.319%
2025-10-06	20.6600	20.6978	20.6600	20.6978	+0.035%	510	-7.126%
2025-10-03	20.6905	20.6905	20.6905	20.6905	+1.380%	311	-7.094%
2025-10-02	20.3001	20.4088	20.3001	20.4088	+0.833%	223	-5.811%
2025-10-01	20.0500	20.2401	20.0500	20.2401	+1.408%	413	-5.026%
2025-09-30	19.7400	19.9591	19.7400	19.9591	+1.551%	602	-3.689%
2025-09-29	19.6804	19.6804	19.6542	19.6542	+0.021%	1,201	-2.195%
2025-09-26	19.6500	19.6500	19.6500	19.6500	+0.472%	67	-2.174%
2025-09-25	19.5576	19.5576	19.5576	19.5576	-1.935%	21	-1.712%
2025-09-24	19.9459	19.9885	19.9436	19.9436	-0.794%	418	-3.614%
2025-09-23	20.2100	20.2100	20.1033	20.1033	-0.676%	937	-4.380%
2025-09-22	20.1400	20.2401	20.1400	20.2401	+0.278%	163	-5.026%
2025-09-19	20.1839	20.1839	20.1839	20.1839	-0.896%	89	-4.762%
2025-09-18	20.3100	20.3664	20.3100	20.3664	+0.588%	226	-5.615%
2025-09-17	20.2215	20.2600	20.2000	20.2474	-0.307%	866	-5.060%
2025-09-16	20.3000	20.3097	20.3000	20.3097	-0.031%	110	-5.352%
2025-09-15	20.4500	20.4500	20.3160	20.3160	-0.509%	192	-5.381%
2025-09-12	20.4600	20.4600	20.4200	20.4200	-1.223%	283	-5.863%
2025-09-11	20.5400	20.6729	20.5400	20.6729	+1.251%	215	-7.014%
2025-09-10	20.4332	20.4332	20.4174	20.4174	-1.466%	124	-5.851%
2025-09-09	20.7100	20.7212	20.7100	20.7212	-0.384%	900	-7.231%
2025-09-08	20.8011	20.8011	20.8011	20.8011	+0.319%	17	-7.588%
2025-09-05	20.7700	20.7880	20.7349	20.7349	+1.296%	267	-7.293%
2025-09-04	20.4696	20.4696	20.4696	20.4696	+0.775%	1	-6.091%
2025-09-03	20.3121	20.3121	20.3121	20.3121	-0.083%	10	-5.363%
2025-09-02	20.3289	20.3289	20.3289	20.3289	-0.683%	3	-5.441%
2025-08-29	20.4500	20.4686	20.4500	20.4686	+0.613%	120	-6.086%
2025-08-28	20.3100	20.3438	20.3100	20.3438	-0.427%	148	-5.510%
2025-08-27	20.4311	20.4311	20.4311	20.4311	-0.080%	1	-5.914%
2025-08-26	20.4031	20.4474	20.4031	20.4474	-0.172%	138	-5.989%
2025-08-25	20.4827	20.4827	20.4827	20.4827	-1.527%	0	-6.151%
2025-08-22	20.8003	20.8003	20.8003	20.8003	+2.200%	40	-7.584%
2025-08-21	20.3525	20.3525	20.3525	20.3525	-1.215%	1	-5.551%
2025-08-20	20.6028	20.6028	20.6028	20.6028	+0.419%	54	-6.698%
2025-08-19	20.5169	20.5169	20.5169	20.5169	+0.410%	4	-6.307%
2025-08-18	20.4331	20.4331	20.4331	20.4331	-0.156%	12	-5.923%
2025-08-15	20.4650	20.4650	20.4650	20.4650	+0.409%	0	-6.070%
2025-08-14	20.3816	20.3816	20.3816	20.3816	-0.534%	19	-5.686%
2025-08-13	20.4028	20.4910	20.4028	20.4910	+1.435%	193	-6.189%
2025-08-12	20.2011	20.2011	20.2011	20.2011	+1.142%	103	-4.843%
2025-08-11	19.9731	19.9731	19.9731	19.9731	-0.262%	49	-3.757%
2025-08-08	20.0255	20.0255	20.0255	20.0255	+1.001%	4	-4.008%
2025-08-07	19.8271	19.8271	19.8271	19.8271	+0.466%	6	-3.048%
2025-08-06	19.7351	19.7351	19.7351	19.7351	-1.043%	4	-2.596%
2025-08-05	20.0800	20.0800	19.9431	19.9431	+0.306%	127	-3.612%
2025-08-04	19.7700	19.8822	19.7700	19.8822	+0.950%	1,926	-3.317%
2025-08-01	19.6950	19.6950	19.6950	19.6950	-0.454%	10	-2.398%
2025-07-31	19.7848	19.7848	19.7848	19.7848	-3.033%	121	-2.841%
2025-07-30	20.6100	20.6100	20.4037	20.4037	-2.075%	221	-5.788%
2025-07-29	20.8361	20.8361	20.8361	20.8361	+0.784%	177	-7.743%
2025-07-28	20.8500	20.8500	20.6741	20.6741	-1.029%	219	-7.020%
2025-07-25	20.8300	20.8891	20.8232	20.8891	+0.617%	583	-7.977%
2025-07-24	20.7611	20.7611	20.7611	20.7611	+0.586%	7	-7.410%
2025-07-23	20.6402	20.6402	20.6402	20.6402	+2.562%	5	-6.867%
2025-07-22	20.1247	20.1247	20.1247	20.1247	+1.060%	120	-4.482%
2025-07-21	20.0000	20.0001	19.9137	19.9137	-0.556%	967	-3.469%
2025-07-18	20.0250	20.0250	20.0250	20.0250	-0.663%	30	-4.006%
2025-07-17	20.1542	20.1587	20.1542	20.1587	+0.303%	326	-4.643%
2025-07-16	20.0978	20.0978	20.0978	20.0978	+0.125%	99	-4.354%
2025-07-15	20.0727	20.0727	20.0727	20.0727	-1.228%	0	-4.234%
2025-07-14	20.3531	20.3531	20.3223	20.3223	-0.693%	495	-5.410%
2025-07-11	20.4642	20.4642	20.4642	20.4642	-1.202%	48	-6.066%
2025-07-10	20.7132	20.7132	20.7132	20.7132	+0.838%	15	-7.195%
2025-07-09	20.5410	20.5410	20.5410	20.5410	+0.532%	0	-6.417%
2025-07-08	20.4322	20.4322	20.4322	20.4322	+0.923%	3	-5.919%
2025-07-07	20.2454	20.2454	20.2454	20.2454	-1.708%	0	-5.051%
2025-07-03	20.6900	20.6900	20.5973	20.5973	-0.473%	483	-6.673%
2025-07-02	20.6951	20.6951	20.6951	20.6951	+0.161%	20	-7.114%
2025-07-01	20.6618	20.6618	20.6618	20.6618	+0.538%	0	-6.965%
2025-06-30	20.4700	20.5513	20.4700	20.5513	+0.364%	115	-6.464%
2025-06-27	20.4000	20.4768	20.4000	20.4768	-0.041%	752	-6.124%
2025-06-26	20.4853	20.4853	20.4853	20.4853	+0.410%	0	-6.163%
2025-06-25	20.4017	20.4017	20.4017	20.4017	-0.205%	50	-5.778%
2025-06-24	20.4437	20.4437	20.4437	20.4437	+1.536%	70	-5.972%
2025-06-23	19.9500	20.1345	19.9500	20.1345	+0.674%	187	-4.528%
2025-06-20	19.9998	19.9998	19.9998	19.9998	+0.007%	0	-3.885%
2025-06-18	19.9985	19.9985	19.9985	19.9985	+0.052%	2	-3.879%
2025-06-17	19.9882	19.9882	19.9882	19.9882	-1.981%	71	-3.829%
2025-06-16	20.3922	20.3922	20.3922	20.3922	+0.756%	0	-5.735%
2025-06-13	20.2392	20.2392	20.2392	20.2392	-1.362%	2	-5.022%
2025-06-12	20.5186	20.5186	20.5186	20.5186	+0.218%	1,286	-6.315%
2025-06-11	20.4739	20.4739	20.4739	20.4739	-0.210%	0	-6.111%
2025-06-10	20.5170	20.5170	20.5170	20.5170	+1.068%	93	-6.308%
2025-06-09	20.3001	20.3001	20.3001	20.3001	+0.040%	32	-5.307%
2025-06-06	20.2695	20.2919	20.2695	20.2919	+0.732%	2,001	-5.269%
2025-06-05	20.1444	20.1444	20.1444	20.1444	+0.156%	100	-4.575%
2025-06-04	20.1131	20.1131	20.1131	20.1131	+0.711%	115	-4.426%
2025-06-03	19.8100	19.9711	19.8100	19.9711	+0.134%	848	-3.747%
2025-06-02	19.8700	19.9443	19.8100	19.9443	-0.724%	1,016	-3.618%
2025-05-30	19.9900	20.0897	19.9900	20.0897	-0.387%	452	-4.315%
2025-05-29	20.0800	20.1678	20.0800	20.1678	+0.303%	202	-4.686%
2025-05-28	20.1717	20.1717	20.1069	20.1069	-0.783%	1,027	-4.397%
2025-05-27	20.2656	20.2656	20.2656	20.2656	+1.990%	47	-5.146%
2025-05-23	19.8702	19.8702	19.8702	19.8702	-0.437%	20	-3.258%
2025-05-22	19.9575	19.9575	19.9575	19.9575	-0.560%	12	-3.681%
2025-05-21	20.0699	20.0699	20.0699	20.0699	-2.050%	21	-4.221%
2025-05-20	20.4899	20.4899	20.4899	20.4899	-0.081%	147	-6.184%
2025-05-19	20.5065	20.5065	20.5065	20.5065	+0.040%	0	-6.260%
2025-05-16	20.4982	20.4982	20.4982	20.4982	+0.954%	60	-6.222%
2025-05-15	20.3024	20.3044	20.3024	20.3044	+0.793%	383	-5.327%
2025-05-14	20.1447	20.1447	20.1447	20.1447	-1.666%	135	-4.576%
2025-05-13	20.4861	20.4861	20.4861	20.4861	+0.040%	83	-6.167%
2025-05-12	20.4779	20.4779	20.4779	20.4779	+2.478%	162	-6.129%
2025-05-09	19.9827	19.9827	19.9827	19.9827	-0.236%	10	-3.803%
2025-05-08	20.0299	20.0299	20.0299	20.0299	+0.630%	15	-4.029%
2025-05-07	19.7500	19.9046	19.7500	19.9046	-0.151%	1,258	-3.425%
2025-05-06	19.9348	19.9348	19.9348	19.9348	-0.935%	102	-3.572%
2025-05-05	20.1230	20.1230	20.1230	20.1230	-0.470%	13	-4.473%
2025-05-02	20.2180	20.2180	20.2180	20.2180	+2.037%	102	-4.922%
2025-05-01	19.8144	19.8144	19.8144	19.8144	-0.925%	3	-2.986%
2025-04-30	19.8000	19.9994	19.8000	19.9994	+0.677%	264	-3.883%
2025-04-29	19.8650	19.8650	19.8650	19.8650	-0.050%	12	-3.233%
2025-04-28	19.8749	19.8749	19.8749	19.8749	+0.033%	182	-3.281%
2025-04-25	19.8684	19.8684	19.8684	19.8684	+0.148%	26	-3.249%
2025-04-24	19.7400	19.8391	19.7400	19.8391	+1.781%	214	-3.106%
2025-04-23	19.4919	19.4919	19.4919	19.4919	+1.865%	14	-1.381%
2025-04-22	19.1350	19.1350	19.1350	19.1350	+1.786%	116	+0.459%
2025-04-21	18.7993	18.7993	18.7993	18.7993	-1.176%	12	+2.253%
2025-04-17	19.0400	19.0800	19.0230	19.0230	+0.131%	223	+1.050%
2025-04-16	18.9982	18.9982	18.9982	18.9982	-0.185%	121	+1.182%
2025-04-15	19.0335	19.0335	19.0335	19.0335	-0.694%	22	+0.995%
2025-04-14	19.1000	19.1665	19.0700	19.1665	+0.903%	1,545	+0.294%
2025-04-11	18.7900	18.9950	18.7900	18.9950	+2.012%	255	+1.199%
2025-04-10	18.7000	18.8100	18.4300	18.6203	-3.592%	665	+3.236%
2025-04-09	17.9000	19.3140	17.7900	19.3140	+7.839%	777	-0.472%
2025-04-08	18.3700	18.3700	17.9100	17.9100	-2.549%	1,336	+7.330%
2025-04-07	18.1400	18.4300	18.1400	18.3784	-0.113%	338	+4.595%
2025-04-04	18.5500	18.5500	18.3500	18.3991	-5.324%	569	+4.477%
2025-04-03	19.4338	19.4338	19.4338	19.4338	-3.181%	69	-1.086%
2025-04-02	19.9300	20.0724	19.9300	20.0724	+0.532%	113	-4.233%
2025-04-01	20.0200	20.0200	19.9500	19.9662	-0.907%	1,231	-3.723%
2025-03-31	19.9400	20.1489	19.9400	20.1489	+0.253%	729	-4.596%
2025-03-28	20.0980	20.0980	20.0980	20.0980	-1.200%	82	-4.355%
2025-03-27	20.3422	20.3422	20.3422	20.3422	+0.441%	44	-5.503%
2025-03-26	20.2528	20.2528	20.2528	20.2528	-1.144%	2	-5.086%
2025-03-25	20.4872	20.4872	20.4872	20.4872	-0.183%	17	-6.172%
2025-03-24	20.5247	20.5247	20.5247	20.5247	+1.135%	18	-6.343%
2025-03-21	20.2300	20.2944	20.2300	20.2944	-0.832%	222	-5.280%
2025-03-20	20.4646	20.4646	20.4646	20.4646	-0.631%	13	-6.068%
2025-03-19	20.5700	20.5946	20.5700	20.5946	+0.584%	120	-6.661%
2025-03-18	20.4750	20.4750	20.4750	20.4750	-0.539%	85	-6.116%
2025-03-17	20.4900	20.5859	20.4900	20.5859	+1.079%	492	-6.622%
2025-03-14	20.2300	20.3662	20.1800	20.3662	+2.111%	721	-5.614%
2025-03-13	19.9800	19.9800	19.9452	19.9452	-1.111%	1,011	-3.622%
2025-03-12	20.1579	20.1693	20.1579	20.1693	-0.598%	142	-4.693%
2025-03-11	20.3700	20.3900	20.1900	20.2906	-0.615%	1,704	-5.263%
2025-03-10	20.4800	20.4800	20.4162	20.4162	-2.263%	3,128	-5.845%
2025-03-07	20.8300	20.8890	20.8300	20.8890	+0.561%	301	-7.976%
2025-03-06	20.7400	20.7724	20.7400	20.7724	-1.458%	499	-7.460%
2025-03-05	20.9100	21.0798	20.9100	21.0798	+1.570%	113	-8.809%
2025-03-04	20.6500	20.7540	20.6500	20.7540	-0.624%	156	-7.378%
2025-03-03	20.8843	20.8843	20.8843	20.8843	+0.405%	109	-7.956%
2025-02-28	20.8000	20.8000	20.8000	20.8000	-0.151%	159	-7.583%
2025-02-27	20.9400	20.9400	20.8314	20.8314	-2.013%	146	-7.722%
2025-02-26	21.2593	21.2593	21.2593	21.2593	+0.605%	43	-9.579%
2025-02-25	21.1314	21.1314	21.1314	21.1314	-0.116%	26	-9.032%
2025-02-24	21.1800	21.2050	21.1559	21.1559	+0.051%	889	-9.137%
2025-02-21	21.1452	21.1452	21.1452	21.1452	-0.811%	53	-9.091%
2025-02-20	21.2700	21.3180	21.2700	21.3180	+0.466%	133	-9.828%
2025-02-19	21.1700	21.2191	21.1700	21.2191	+0.205%	262	-9.408%
2025-02-18	21.1400	21.1757	21.1400	21.1757	-0.171%	117	-9.222%
2025-02-14	21.2120	21.2120	21.2120	21.2120	-0.350%	1	-9.378%
2025-02-13	21.2866	21.2866	21.2866	21.2866	-0.215%	12	-9.695%
2025-02-12	21.2000	21.3324	21.1000	21.3324	-0.735%	1,029	-9.889%
2025-02-11	21.4904	21.4904	21.4904	21.4904	-0.411%	2	-10.552%
2025-02-10	21.5791	21.5791	21.5791	21.5791	+0.225%	21	-10.919%
2025-02-07	21.6799	21.6799	21.5306	21.5306	-1.281%	584	-10.719%
2025-02-06	21.8400	21.8400	21.7500	21.8099	-0.953%	27,367	-11.862%
2025-02-05	21.9700	22.0197	21.9700	22.0197	+0.744%	5,611	-12.702%
2025-02-04	21.8570	21.8570	21.8570	21.8570	-0.154%	6	-12.052%
2025-02-03	21.8600	21.8908	21.8600	21.8908	-1.224%	165	-12.188%
2025-01-31	22.1700	22.1700	22.1621	22.1621	-1.222%	208	-13.263%
2025-01-30	22.4362	22.4362	22.4362	22.4362	+1.076%	41	-14.322%
2025-01-29	22.2799	22.2799	22.1700	22.1974	-0.820%	306	-13.401%
2025-01-28	22.3500	22.3810	22.3500	22.3810	+0.309%	227	-14.111%
2025-01-27	22.3120	22.3120	22.3120	22.3120	+0.720%	29	-13.845%
2025-01-24	22.0300	22.1525	22.0300	22.1525	+0.364%	374	-13.225%
2025-01-23	22.0721	22.0721	22.0721	22.0721	+0.293%	22	-12.909%
2025-01-22	22.0076	22.0076	22.0076	22.0076	+0.409%	42	-12.654%
2025-01-21	21.9100	21.9289	21.9000	21.9179	+2.284%	1,801	-12.296%
2025-01-17	21.4200	21.4284	21.4200	21.4284	+0.409%	1,032	-10.293%
2025-01-16	21.2951	21.3411	21.2951	21.3411	+0.848%	149	-9.926%
2025-01-15	21.1617	21.1617	21.1617	21.1617	+0.770%	92	-9.162%
2025-01-14	21.0000	21.0000	21.0000	21.0000	-0.103%	758	-8.463%
2025-01-13	20.7500	21.0216	20.7500	21.0216	+0.817%	12,571	-8.557%
2025-01-10	20.8700	20.9200	20.8300	20.8513	-0.642%	37,828	-7.810%
2025-01-08	20.9861	20.9861	20.9861	20.9861	+0.632%	2	-8.402%
2025-01-07	20.9767	20.9767	20.8542	20.8542	+0.009%	2,421	-7.823%
2025-01-06	20.8750	20.8987	20.8524	20.8524	+0.812%	323	-7.815%
2025-01-03	20.6844	20.6844	20.6844	20.6844	+0.918%	26	-7.066%
2025-01-02	20.4963	20.4963	20.4963	20.4963	-0.313%	37	-6.213%
2024-12-31	20.5606	20.5606	20.5606	20.5606	-0.357%	2	-6.507%
2024-12-30	20.5500	20.6343	20.5500	20.6343	-0.958%	111	-6.841%

.dark-mode .TcXM7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcXM7t{ color: #333333; background-color: white; border: 2px solid #333333; }MDEVFirst Trust Indxx Medical Devices ETFstock BATS ETF

MDEV
First Trust Indxx Medical Devices ETF
stock BATS ETF