Cboe US - Nasdaq Real Time Price USD

First Trust Indxx Global Medical Devices ETF (MDEV)

21.70 +0.19 (+0.90%)
As of November 5 at 11:54 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 21.68 21.70 21.68 21.70 21.70 146
Nov 4, 2024 21.51 21.51 21.51 21.51 21.51 100
Nov 1, 2024 21.52 21.52 21.47 21.47 21.47 800
Oct 31, 2024 21.18 21.18 21.18 21.18 21.18 100
Oct 30, 2024 21.43 21.43 21.39 21.39 21.39 100
Oct 29, 2024 21.43 21.43 21.43 21.43 21.43 100
Oct 28, 2024 21.51 21.51 21.51 21.51 21.51 100
Oct 25, 2024 21.62 21.65 21.51 21.52 21.52 1,600
Oct 24, 2024 21.72 21.72 21.70 21.70 21.70 200
Oct 23, 2024 21.63 21.63 21.63 21.63 21.63 -
Oct 22, 2024 21.78 21.79 21.78 21.79 21.79 100
Oct 21, 2024 21.89 21.89 21.89 21.89 21.89 100
Oct 18, 2024 22.12 22.12 22.12 22.12 22.12 -
Oct 17, 2024 21.74 21.74 21.74 21.74 21.74 100
Oct 16, 2024 21.84 21.84 21.84 21.84 21.84 -
Oct 15, 2024 21.94 21.94 21.94 21.94 21.94 100
Oct 14, 2024 22.15 22.15 22.15 22.15 22.15 -
Oct 11, 2024 22.06 22.07 22.06 22.07 22.07 700
Oct 10, 2024 21.91 21.91 21.91 21.91 21.91 100
Oct 9, 2024 21.94 22.03 21.94 22.03 22.03 600
Oct 8, 2024 21.95 21.95 21.95 21.95 21.95 100
Oct 7, 2024 21.92 21.94 21.91 21.94 21.94 500
Oct 4, 2024 22.12 22.12 22.12 22.12 22.12 -
Oct 3, 2024 21.92 21.92 21.92 21.92 21.92 -
Oct 2, 2024 22.19 22.19 22.19 22.19 22.19 100
Oct 1, 2024 22.10 22.14 22.01 22.13 22.13 500
Sep 30, 2024 22.25 22.25 22.25 22.25 22.25 100
Sep 27, 2024 22.25 22.25 22.24 22.24 22.24 300
Sep 26, 2024 21.92 22.00 21.92 22.00 22.00 500
Sep 25, 2024 21.64 21.64 21.64 21.64 21.64 100
Sep 24, 2024 21.83 21.83 21.83 21.83 21.83 100
Sep 23, 2024 21.73 21.78 21.73 21.78 21.78 2,000
Sep 20, 2024 21.73 21.73 21.73 21.73 21.73 100
Sep 19, 2024 21.93 21.93 21.93 21.93 21.93 100
Sep 18, 2024 21.70 21.70 21.70 21.70 21.70 100
Sep 17, 2024 21.73 21.73 21.73 21.73 21.73 100
Sep 16, 2024 21.86 21.86 21.86 21.86 21.86 -
Sep 13, 2024 21.70 21.71 21.70 21.71 21.71 200
Sep 12, 2024 21.61 21.67 21.61 21.67 21.67 500
Sep 11, 2024 21.50 21.56 21.50 21.56 21.56 300
Sep 10, 2024 21.45 21.49 21.45 21.49 21.49 1,000
Sep 9, 2024 21.54 21.54 21.50 21.50 21.50 500
Sep 6, 2024 21.17 21.22 21.17 21.22 21.22 200
Sep 5, 2024 21.28 21.34 21.28 21.34 21.34 100
Sep 4, 2024 21.37 21.41 21.35 21.41 21.41 800
Sep 3, 2024 21.59 21.59 21.45 21.45 21.45 1,000
Aug 30, 2024 21.70 21.70 21.68 21.68 21.68 200
Aug 29, 2024 21.61 21.61 21.61 21.61 21.61 100
Aug 28, 2024 21.41 21.51 21.41 21.48 21.48 700
Aug 27, 2024 21.47 21.47 21.47 21.47 21.47 -
Aug 26, 2024 21.36 21.36 21.32 21.32 21.32 500
Aug 23, 2024 21.45 21.45 21.45 21.45 21.45 -
Aug 22, 2024 21.15 21.15 21.07 21.07 21.07 300
Aug 21, 2024 21.13 21.13 21.13 21.13 21.13 100
Aug 20, 2024 21.06 21.09 20.96 20.98 20.98 1,700
Aug 19, 2024 21.02 21.11 21.02 21.11 21.11 500
Aug 16, 2024 20.85 21.00 20.85 20.97 20.97 1,000
Aug 15, 2024 20.91 20.94 20.86 20.86 20.86 7,600
Aug 14, 2024 20.67 20.67 20.67 20.67 20.67 100
Aug 13, 2024 20.59 20.71 20.59 20.71 20.71 400
Aug 12, 2024 20.47 20.58 20.47 20.48 20.48 500
Aug 9, 2024 20.59 20.59 20.59 20.59 20.59 100
Aug 8, 2024 20.29 20.62 20.29 20.62 20.62 400
Aug 7, 2024 20.50 20.50 20.14 20.14 20.14 300
Aug 6, 2024 20.40 20.40 20.29 20.29 20.29 700
Aug 5, 2024 19.95 20.01 19.92 20.01 20.01 900
Aug 2, 2024 20.31 20.43 20.15 20.43 20.43 600
Aug 1, 2024 20.37 20.51 20.37 20.51 20.51 400
Jul 31, 2024 20.43 20.43 20.43 20.43 20.43 100
Jul 30, 2024 20.33 20.33 20.33 20.33 20.33 100
Jul 29, 2024 20.17 20.20 20.17 20.20 20.20 300
Jul 26, 2024 20.02 20.02 20.02 20.02 20.02 100
Jul 25, 2024 20.03 20.03 20.03 20.03 20.03 100
Jul 24, 2024 20.26 20.26 20.26 20.26 20.26 100
Jul 23, 2024 20.30 20.30 20.21 20.21 20.21 200
Jul 22, 2024 20.25 20.25 20.25 20.25 20.25 -
Jul 19, 2024 20.06 20.06 20.03 20.03 20.03 200
Jul 18, 2024 20.06 20.06 20.06 20.06 20.06 100
Jul 17, 2024 20.43 20.43 20.43 20.43 20.43 100
Jul 16, 2024 20.37 20.37 20.37 20.37 20.37 100
Jul 15, 2024 20.27 20.27 20.15 20.15 20.15 9,700
Jul 12, 2024 20.38 20.38 20.38 20.38 20.38 100
Jul 11, 2024 20.30 20.30 20.30 20.30 20.30 100
Jul 10, 2024 19.97 19.97 19.97 19.97 19.97 100
Jul 9, 2024 19.70 19.73 19.67 19.73 19.73 600
Jul 8, 2024 19.77 19.77 19.77 19.77 19.77 100
Jul 5, 2024 19.80 19.90 19.80 19.90 19.90 600
Jul 3, 2024 19.68 19.68 19.68 19.68 19.68 -
Jul 2, 2024 19.54 19.58 19.54 19.58 19.58 2,100
Jul 1, 2024 19.84 19.84 19.58 19.58 19.58 400
Jun 28, 2024 19.86 19.86 19.86 19.86 19.86 100
Jun 27, 2024 19.91 19.94 19.91 19.94 19.94 200
Jun 26, 2024 19.94 19.94 19.94 19.94 19.94 100
Jun 25, 2024 19.87 19.87 19.87 19.87 19.87 200
Jun 24, 2024 19.94 19.94 19.94 19.94 19.94 -
Jun 21, 2024 19.94 20.01 19.94 20.01 20.01 1,000
Jun 20, 2024 19.88 20.00 19.87 19.97 19.97 4,000
Jun 18, 2024 20.12 20.12 20.12 20.12 20.12 100
Jun 17, 2024 19.98 20.12 19.98 20.12 20.12 800
Jun 14, 2024 20.22 20.25 20.22 20.25 20.25 400
Jun 13, 2024 20.36 20.40 20.36 20.40 20.40 700
Jun 12, 2024 20.59 20.62 20.55 20.57 20.57 1,000
Jun 11, 2024 20.37 20.37 20.37 20.37 20.37 1,100
Jun 10, 2024 20.33 20.43 20.33 20.43 20.43 1,100
Jun 7, 2024 20.49 20.58 20.48 20.50 20.50 1,800
Jun 6, 2024 20.54 20.62 20.54 20.62 20.62 1,200
Jun 5, 2024 20.54 20.59 20.53 20.59 20.59 3,900
Jun 4, 2024 20.43 20.43 20.43 20.43 20.43 100
Jun 3, 2024 20.36 20.36 20.36 20.36 20.36 100
May 31, 2024 20.36 20.36 20.36 20.36 20.36 100
May 30, 2024 20.26 20.26 20.26 20.26 20.26 -
May 29, 2024 20.27 20.27 20.27 20.27 20.27 100
May 28, 2024 20.44 20.44 20.44 20.44 20.44 100
May 24, 2024 20.67 20.67 20.67 20.67 20.67 100
May 23, 2024 20.60 20.60 20.58 20.58 20.58 100
May 22, 2024 20.92 20.92 20.92 20.92 20.92 -
May 21, 2024 20.94 20.94 20.94 20.94 20.94 100
May 20, 2024 21.10 21.10 21.05 21.05 21.05 200
May 17, 2024 21.12 21.12 21.12 21.12 21.12 -
May 16, 2024 21.16 21.16 21.16 21.16 21.16 100
May 15, 2024 20.92 21.18 20.92 21.18 21.18 1,500
May 14, 2024 20.85 20.85 20.82 20.85 20.85 800
May 13, 2024 20.60 20.60 20.56 20.56 20.56 200
May 10, 2024 20.69 20.69 20.69 20.69 20.69 100
May 9, 2024 20.57 20.57 20.57 20.57 20.57 -
May 8, 2024 20.29 20.29 20.29 20.29 20.29 100
May 7, 2024 20.46 20.47 20.46 20.47 20.47 700
May 6, 2024 20.38 20.43 20.37 20.43 20.43 1,400
May 3, 2024 20.38 20.38 20.35 20.35 20.35 500
May 2, 2024 20.18 20.18 20.18 20.18 20.18 100
May 1, 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 9, 2024 21.13 21.13 21.13 21.13 21.13 100
Apr 8, 2024 20.90 20.90 20.90 20.90 20.90 100
Apr 5, 2024 20.85 20.85 20.80 20.85 20.85 200
Apr 4, 2024 20.71 20.71 20.71 20.71 20.71 -
Apr 3, 2024 20.91 20.95 20.91 20.93 20.93 1,600
Apr 2, 2024 20.90 20.90 20.90 20.90 20.90 100
Apr 1, 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 8, 2024 21.58 21.58 21.51 21.51 21.51 600
Mar 7, 2024 21.49 21.52 21.49 21.50 21.50 900
Mar 6, 2024 21.18 21.20 21.17 21.17 21.17 9,900
Mar 5, 2024 20.94 20.94 20.94 20.94 20.94 400
Mar 4, 2024 21.00 21.07 21.00 21.07 21.07 1,200
Mar 1, 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 9, 2024 20.55 20.70 20.51 20.57 20.57 5,200
Feb 8, 2024 20.49 20.53 20.45 20.53 20.53 5,500
Feb 7, 2024 20.53 20.53 20.53 20.53 20.53 100
Feb 6, 2024 20.49 20.49 20.49 20.49 20.49 300
Feb 5, 2024 20.21 20.21 20.19 20.19 20.19 12,400
Feb 2, 2024 20.18 20.28 20.14 20.26 20.26 3,100
Feb 1, 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 9, 2024 20.08 20.08 20.08 20.08 20.08 100
Jan 8, 2024 20.10 20.11 20.10 20.11 20.11 400
Jan 5, 2024 19.75 19.75 19.65 19.65 19.65 1,100
Jan 4, 2024 19.67 19.67 19.67 19.67 19.67 100
Jan 3, 2024 19.56 19.58 19.56 19.58 19.58 1,700
Jan 2, 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
Dec 13, 2023 19.38 19.46 19.38 19.46 19.46 100
Dec 12, 2023 18.87 18.92 18.87 18.92 18.92 1,200
Dec 11, 2023 18.65 18.74 18.65 18.74 18.74 6,900
Dec 8, 2023 18.69 18.70 18.64 18.66 18.66 1,400
Dec 7, 2023 18.67 18.67 18.67 18.67 18.67 100
Dec 6, 2023 18.63 18.63 18.59 18.59 18.59 400
Dec 5, 2023 18.47 18.47 18.39 18.43 18.43 6,300
Dec 4, 2023 18.67 18.70 18.67 18.70 18.70 100
Dec 1, 2023 18.63 18.81 18.63 18.81 18.81 300
Nov 30, 2023 18.49 18.63 18.49 18.63 18.63 600
Nov 29, 2023 18.69 18.69 18.61 18.61 18.61 300
Nov 28, 2023 18.51 18.51 18.46 18.46 18.46 1,300
Nov 27, 2023 18.56 18.56 18.56 18.56 18.56 100
Nov 24, 2023 18.59 18.59 18.59 18.59 18.59 100
Nov 22, 2023 18.45 18.45 18.45 18.45 18.45 100
Nov 21, 2023 18.35 18.35 18.34 18.34 18.34 200
Nov 20, 2023 18.12 18.21 18.12 18.21 18.21 1,300
Nov 17, 2023 18.03 18.03 18.03 18.03 18.03 600
Nov 16, 2023 17.98 17.98 17.94 17.94 17.94 1,400
Nov 15, 2023 17.92 17.92 17.92 17.92 17.92 100
Nov 14, 2023 17.49 17.84 17.49 17.78 17.78 1,300
Nov 13, 2023 17.22 17.22 17.22 17.22 17.22 -
Nov 10, 2023 16.88 17.07 16.86 17.07 17.07 2,200
Nov 9, 2023 17.25 17.25 16.97 16.97 16.97 44,000
Nov 8, 2023 17.32 17.32 17.24 17.24 17.24 500
Nov 7, 2023 17.30 17.38 17.30 17.32 17.32 1,000
Nov 6, 2023 17.51 17.51 17.49 17.49 17.49 300

Related Tickers