Skip to main content

Indxx Medical Devices ETF FT (NY: MDEV )

21.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 21.52 21.52 21.47 21.47 753 +0.30(+1.40%)
Oct 31, 2024 21.18 21.18 21.18 21.18 21 -0.21(-1.00%)
Oct 30, 2024 21.43 21.43 21.39 21.39 104 -0.04(-0.18%)
Oct 29, 2024 21.43 21.43 21.43 21.43 6 -0.08(-0.36%)
Oct 28, 2024 21.51 21.51 21.51 21.51 7 -0.02(-0.08%)
Oct 25, 2024 21.62 21.65 21.51 21.52 1,643 -0.18(-0.82%)
Oct 24, 2024 21.72 21.72 21.70 21.70 204 +0.07(+0.32%)
Oct 23, 2024 21.63 21.63 21.63 21.63 0 -0.16(-0.73%)
Oct 22, 2024 21.78 21.79 21.78 21.79 125 -0.10(-0.45%)
Oct 21, 2024 21.89 21.89 21.89 21.89 29 -0.23(-1.03%)
Oct 18, 2024 22.12 22.12 22.12 22.12 0 +0.38(+1.75%)
Oct 17, 2024 21.74 21.74 21.74 21.74 12 -0.11(-0.49%)
Oct 16, 2024 21.84 21.84 21.84 21.84 0 -0.09(-0.43%)
Oct 15, 2024 21.94 21.94 21.94 21.94 5 -0.21(-0.95%)
Oct 14, 2024 22.15 22.15 22.15 22.15 0 +0.07(+0.34%)
Oct 11, 2024 22.06 22.07 22.06 22.07 729 +0.16(+0.75%)
Oct 10, 2024 21.91 21.91 21.91 21.91 18 -0.12(-0.55%)
Oct 09, 2024 21.94 22.03 21.94 22.03 569 +0.08(+0.34%)
Oct 08, 2024 21.95 21.95 21.95 21.95 1 +0.01(+0.04%)
Oct 07, 2024 21.92 21.95 21.91 21.95 460 -0.18(-0.80%)
Oct 04, 2024 22.12 22.12 22.12 22.12 0 +0.21(+0.94%)
Oct 03, 2024 21.92 21.92 21.92 21.92 0 -0.27(-1.22%)
Oct 02, 2024 22.19 22.19 22.19 22.19 12 +0.06(+0.27%)
Oct 01, 2024 22.10 22.14 22.01 22.13 521 -0.13(-0.58%)
Sep 30, 2024 22.25 22.25 22.25 22.25 74 +0.01(+0.06%)
Sep 27, 2024 22.25 22.25 22.24 22.24 314 +0.24(+1.09%)
Sep 26, 2024 21.92 22.00 21.92 22.00 541 +0.37(+1.70%)
Sep 25, 2024 21.64 21.64 21.64 21.64 7 -0.20(-0.91%)
Sep 24, 2024 21.83 21.83 21.83 21.83 2 +0.05(+0.25%)
Sep 23, 2024 21.73 21.78 21.73 21.78 2,003 +0.05(+0.24%)
Sep 20, 2024 21.73 21.73 21.73 21.73 100 -0.20(-0.93%)
Sep 19, 2024 21.93 21.93 21.93 21.93 2 +0.23(+1.06%)
Sep 18, 2024 21.70 21.70 21.70 21.70 27 -0.02(-0.11%)
Sep 17, 2024 21.73 21.73 21.73 21.73 49 -0.13(-0.61%)
Sep 16, 2024 21.86 21.86 21.86 21.86 0 +0.15(+0.69%)
Sep 13, 2024 21.70 21.71 21.70 21.71 227 +0.04(+0.21%)
Sep 12, 2024 21.61 21.67 21.61 21.67 483 +0.11(+0.50%)
Sep 11, 2024 21.50 21.56 21.50 21.56 302 +0.07(+0.31%)
Sep 10, 2024 21.45 21.49 21.45 21.49 1,020 -0.01(-0.05%)
Sep 09, 2024 21.54 21.54 21.50 21.50 524 +0.28(+1.32%)
Sep 06, 2024 21.18 21.22 21.18 21.22 218 -0.11(-0.54%)
Sep 05, 2024 21.28 21.34 21.28 21.34 125 -0.07(-0.34%)
Sep 04, 2024 21.37 21.41 21.35 21.41 796 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.