Cboe BZX · MDEV · ETF
First Trust Indxx Medical Devices ETF (MDEV) ETF price history
Every Cboe BZX trading session of First Trust Indxx Medical Devices ETF from Jun 24, 2021 to Sep 28, 2026: 1,321 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDEV adjusted close, 2021 to 2026
- $27.99
- All time high, 2021
- $21.79
- 52 week high, $17.83 low
- 1,321
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MDEV key facts
- First Trust Indxx Medical Devices ETF (MDEV) closed at $20.97 on Sep 28, 2026 on Cboe BZX.
- MDEV's all time high close is $27.99, set on Sep 7, 2021; its all time low close is $16.14 on Sep 27, 2022.
- MDEV's 52 week range is $17.83 to $21.79.
- MDEV returned +6.8% over the year to Sep 28, 2026 and -19.9% over five years.
- Since Jun 24, 2021 MDEV returned -17%, -3.5% a year compounded.
- MDEV's deepest drawdown was -42.3% from Sep 7, 2021 to Sep 27, 2022.
- DataCedar holds 1,321 daily sessions of MDEV history from Jun 24, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MDEV price chart, 2021 to 2026
MDEV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +8.0% |
| 6 months | +13.0% |
| Year to date | -0.5% |
| 1 year | +6.8% |
| 3 years | +15.9% |
| 5 years | -19.9% |
| 10 years | n/a |
| Since Jun 24, 2021 | -17.1% |
| Compound annual growth, 5.3 years | -3.5% |
MDEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.99 on Sep 7, 2021
- All time low close
- $16.14 on Sep 27, 2022
- 52 week high
- $21.79 on Jan 9, 2026
- 52 week low
- $17.83 on May 15, 2026
- Deepest drawdown
- -42.3% from Sep 7, 2021 to Sep 27, 2022, not yet recovered
- Best single session
- +7.8% on Apr 9, 2025
- Worst single session
- -5.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +8%
- Worst calendar year
- 2022, -29%
MDEV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.91 | $21.79 | $17.83 | $20.97 | +0.1% | 258.6K | 185 |
| 2025 | $20.47 | $22.41 | $17.77 | $20.95 | +2.0% | 164.3K | 250 |
| 2024 | $20.04 | $22.23 | $19.52 | $20.54 | +1.8% | 217.8K | 252 |
| 2023 | $18.87 | $21.43 | $16.35 | $20.18 | +7.6% | 207.4K | 250 |
| 2022 | $26.07 | $26.12 | $16.14 | $18.76 | -28.6% | 479K | 251 |
| 2021 | $25.50 | $28.05 | $24.72 | $26.27 | n/a | 2.6M | 133 |
MDEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.97 | -1.6% |
| August 2026 | $21.30 | +5.2% |
| July 2026 | $20.24 | +5.7% |
| June 2026 | $19.15 | +1.4% |
| May 2026 | $18.89 | +2.1% |
| April 2026 | $18.50 | -2.5% |
| March 2026 | $18.98 | -9.1% |
| February 2026 | $20.87 | +0.1% |
| January 2026 | $20.84 | -0.5% |
| December 2025 | $20.95 | -1.9% |
| November 2025 | $21.35 | +4.4% |
| October 2025 | $20.45 | +2.6% |
About the MDEV data
Daily bars. 1,321 sessions from Jun 24, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MCHG Leverage Shares 2X Long MCHP Daily ETF
- MCHU Tradr 2X Long MCHP Daily ETF
- MCOW Pacer S&P MidCap 400 Quality FCF Aristocrats ETF
- MDCR Pacer Swan SOS Moderate December ETF
- MDLV Morgan Dempsey Large Cap Value ETF
- MDPL Monarch Dividend Plus Index ETF
- MEAR iShares Short Maturity Municipal Bond Active ETF
- MEGX Corgi U.S. Mega-Cap Growth 2x Daily ETF
Common questions
MDEV share price history
