First Trust Long Duration Opportunities ETF (LGOV)
NYSEARCA: LGOV · Real-Time Price · USD
21.36
+0.20 (0.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.23 | 21.38 | 21.22 | 21.32 | 21.32 | 0.76% | 260,474 |
| Apr 24, 2025 | 21.13 | 21.29 | 20.95 | 21.16 | 21.16 | 0.62% | 369,536 |
| Apr 23, 2025 | 21.33 | 21.33 | 21.02 | 21.03 | 21.03 | 0.43% | 143,398 |
| Apr 22, 2025 | 21.08 | 21.14 | 20.91 | 20.94 | 20.94 | -0.43% | 104,973 |
| Apr 21, 2025 | 21.27 | 21.27 | 20.99 | 21.03 | 20.96 | -1.31% | 265,865 |
| Apr 17, 2025 | 21.32 | 21.37 | 21.21 | 21.31 | 21.24 | 0.05% | 277,548 |
| Apr 16, 2025 | 21.26 | 21.39 | 21.19 | 21.30 | 21.23 | 0.24% | 217,954 |
| Apr 15, 2025 | 21.15 | 21.36 | 21.12 | 21.25 | 21.18 | 0.52% | 155,387 |
| Apr 14, 2025 | 21.19 | 21.19 | 20.96 | 21.14 | 21.07 | 0.33% | 62,568 |
| Apr 11, 2025 | 21.12 | 21.29 | 20.80 | 21.07 | 21.00 | -0.47% | 182,409 |
| Apr 10, 2025 | 21.05 | 21.34 | 20.93 | 21.17 | 21.10 | -0.14% | 585,116 |
| Apr 9, 2025 | 21.11 | 22.04 | 19.93 | 21.20 | 21.13 | -0.89% | 692,531 |
| Apr 8, 2025 | 21.33 | 21.57 | 21.22 | 21.39 | 21.32 | -0.47% | 1,155,628 |
| Apr 7, 2025 | 21.80 | 21.89 | 21.13 | 21.49 | 21.42 | -1.96% | 284,298 |
| Apr 4, 2025 | 21.86 | 22.11 | 21.83 | 21.92 | 21.84 | 0.27% | 407,345 |
| Apr 3, 2025 | 21.83 | 22.02 | 21.50 | 21.86 | 21.79 | 1.20% | 631,356 |
| Apr 2, 2025 | 21.74 | 21.74 | 21.51 | 21.60 | 21.53 | -0.09% | 114,103 |
| Apr 1, 2025 | 21.60 | 21.68 | 21.59 | 21.62 | 21.55 | 0.56% | 101,127 |
| Mar 31, 2025 | 21.56 | 21.57 | 21.44 | 21.50 | 21.43 | 0.37% | 104,942 |
| Mar 28, 2025 | 21.35 | 21.45 | 21.16 | 21.42 | 21.35 | 0.89% | 330,322 |
| Mar 27, 2025 | 21.23 | 21.25 | 21.19 | 21.23 | 21.16 | -0.52% | 237,362 |
| Mar 26, 2025 | 21.29 | 21.37 | 21.29 | 21.34 | 21.20 | -0.37% | 338,297 |
| Mar 25, 2025 | 21.41 | 21.44 | 21.36 | 21.42 | 21.28 | 0.14% | 109,326 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.38 | 21.39 | 21.25 | -0.65% | 116,388 |
| Mar 21, 2025 | 21.62 | 21.66 | 21.53 | 21.53 | 21.39 | -0.32% | 285,552 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.57 | 21.60 | 21.46 | 0.14% | 146,824 |
| Mar 19, 2025 | 21.45 | 21.57 | 21.40 | 21.57 | 21.43 | 0.42% | 140,326 |
| Mar 18, 2025 | 21.39 | 21.52 | 21.39 | 21.48 | 21.34 | 0.14% | 75,017 |
| Mar 17, 2025 | 21.49 | 21.54 | 21.36 | 21.45 | 21.31 | 0.19% | 183,966 |
| Mar 14, 2025 | 21.33 | 21.46 | 21.33 | 21.41 | 21.27 | -0.40% | 152,134 |
| Mar 13, 2025 | 21.36 | 21.52 | 21.30 | 21.50 | 21.35 | 0.73% | 150,211 |
| Mar 12, 2025 | 21.40 | 21.47 | 21.33 | 21.34 | 21.20 | -0.79% | 250,694 |
| Mar 11, 2025 | 21.51 | 21.60 | 21.41 | 21.51 | 21.37 | 0.42% | 219,454 |
| Mar 10, 2025 | 21.46 | 21.60 | 21.42 | 21.42 | 21.28 | 0.05% | 433,469 |
| Mar 7, 2025 | 21.55 | 21.56 | 21.33 | 21.41 | 21.27 | -0.09% | 217,068 |
| Mar 6, 2025 | 21.40 | 21.47 | 21.33 | 21.43 | 21.29 | - | 692,417 |
| Mar 5, 2025 | 21.51 | 21.67 | 21.39 | 21.43 | 21.29 | -0.51% | 211,091 |
| Mar 4, 2025 | 20.50 | 21.89 | 20.50 | 21.54 | 21.40 | -0.74% | 232,124 |
| Mar 3, 2025 | 21.53 | 21.70 | 21.53 | 21.70 | 21.55 | 0.32% | 604,796 |
| Feb 28, 2025 | 21.54 | 21.63 | 21.49 | 21.63 | 21.49 | 0.79% | 199,943 |
| Feb 27, 2025 | 21.41 | 21.60 | 21.40 | 21.46 | 21.32 | -0.23% | 242,918 |
| Feb 26, 2025 | 21.38 | 21.52 | 21.38 | 21.51 | 21.37 | 0.51% | 412,909 |
| Feb 25, 2025 | 21.35 | 21.47 | 21.31 | 21.40 | 21.26 | 0.90% | 169,660 |
| Feb 24, 2025 | 21.09 | 21.21 | 20.96 | 21.21 | 21.07 | 0.52% | 165,693 |
| Feb 21, 2025 | 20.99 | 21.15 | 20.98 | 21.10 | 20.96 | 0.33% | 159,187 |
| Feb 20, 2025 | 21.00 | 21.21 | 20.98 | 21.03 | 20.82 | 0.38% | 111,335 |
| Feb 19, 2025 | 20.90 | 21.05 | 20.88 | 20.95 | 20.74 | -0.10% | 194,975 |
| Feb 18, 2025 | 21.07 | 21.07 | 20.91 | 20.97 | 20.76 | -0.38% | 112,589 |
| Feb 14, 2025 | 21.08 | 21.13 | 21.05 | 21.05 | 20.84 | 0.53% | 187,174 |
| Feb 13, 2025 | 20.92 | 20.97 | 20.88 | 20.94 | 20.73 | 0.82% | 314,358 |