First Trust Long Duration Opportunities ETF (LGOV)
NYSEARCA: LGOV · Real-Time Price · USD
21.09
-0.02 (-0.09%)
At close: Jun 2, 2025, 4:00 PM
21.09
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
LGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.08 | 21.24 | 21.05 | 21.11 | 21.11 | 0.14% | 144,937 |
| May 29, 2025 | 21.04 | 21.09 | 20.99 | 21.08 | 21.08 | 0.38% | 115,224 |
| May 28, 2025 | 20.98 | 21.01 | 20.92 | 21.00 | 21.00 | -0.14% | 132,603 |
| May 27, 2025 | 20.95 | 21.08 | 20.80 | 21.03 | 21.03 | 0.96% | 290,181 |
| May 23, 2025 | 20.90 | 20.96 | 20.82 | 20.83 | 20.83 | 0.10% | 98,018 |
| May 22, 2025 | 20.70 | 20.81 | 20.67 | 20.81 | 20.81 | 0.39% | 146,060 |
| May 21, 2025 | 20.87 | 20.87 | 20.72 | 20.73 | 20.73 | -1.43% | 251,970 |
| May 20, 2025 | 21.00 | 21.04 | 20.77 | 21.03 | 20.96 | -0.19% | 108,497 |
| May 19, 2025 | 20.92 | 21.09 | 20.37 | 21.07 | 21.00 | -0.19% | 124,527 |
| May 16, 2025 | 21.20 | 21.26 | 20.14 | 21.11 | 21.04 | 0.14% | 117,470 |
| May 15, 2025 | 20.99 | 21.18 | 20.96 | 21.08 | 21.01 | 1.59% | 171,920 |
| May 14, 2025 | 20.98 | 21.02 | 20.75 | 20.75 | 20.68 | -1.05% | 106,250 |
| May 13, 2025 | 21.04 | 21.27 | 20.95 | 20.97 | 20.90 | -0.29% | 83,292 |
| May 12, 2025 | 21.04 | 22.09 | 20.85 | 21.03 | 20.96 | -0.47% | 191,635 |
| May 9, 2025 | 21.21 | 21.29 | 21.13 | 21.13 | 21.06 | -1.90% | 173,309 |
| May 8, 2025 | 21.38 | 21.54 | 19.91 | 21.54 | 21.47 | 0.80% | 87,395 |
| May 7, 2025 | 21.34 | 21.40 | 21.31 | 21.37 | 21.30 | 0.42% | 86,911 |
| May 6, 2025 | 21.21 | 21.36 | 21.15 | 21.28 | 21.21 | 0.33% | 144,729 |
| May 5, 2025 | 21.22 | 21.34 | 21.17 | 21.21 | 21.14 | -0.80% | 68,724 |
| May 2, 2025 | 21.33 | 21.44 | 21.24 | 21.38 | 21.31 | -0.42% | 161,627 |
| May 1, 2025 | 21.64 | 21.72 | 21.43 | 21.47 | 21.40 | -0.56% | 139,743 |
| Apr 30, 2025 | 21.55 | 21.65 | 21.51 | 21.59 | 21.52 | 0.37% | 119,158 |
| Apr 29, 2025 | 21.42 | 21.61 | 21.42 | 21.51 | 21.44 | 0.33% | 123,784 |
| Apr 28, 2025 | 21.31 | 21.50 | 21.31 | 21.44 | 21.37 | 0.56% | 93,685 |
| Apr 25, 2025 | 21.23 | 21.38 | 21.22 | 21.32 | 21.25 | 0.76% | 260,474 |
| Apr 24, 2025 | 21.13 | 21.29 | 20.95 | 21.16 | 21.09 | 0.62% | 369,536 |
| Apr 23, 2025 | 21.33 | 21.33 | 21.02 | 21.03 | 20.96 | 0.43% | 143,398 |
| Apr 22, 2025 | 21.08 | 21.14 | 20.91 | 20.94 | 20.87 | -0.43% | 104,973 |
| Apr 21, 2025 | 21.27 | 21.27 | 20.99 | 21.03 | 20.88 | -1.31% | 265,865 |
| Apr 17, 2025 | 21.32 | 21.37 | 21.21 | 21.31 | 21.16 | 0.05% | 277,548 |
| Apr 16, 2025 | 21.26 | 21.39 | 21.19 | 21.30 | 21.15 | 0.24% | 217,954 |
| Apr 15, 2025 | 21.15 | 21.36 | 21.12 | 21.25 | 21.10 | 0.52% | 155,387 |
| Apr 14, 2025 | 21.19 | 21.19 | 20.96 | 21.14 | 20.99 | 0.33% | 62,568 |
| Apr 11, 2025 | 21.12 | 21.29 | 20.80 | 21.07 | 20.92 | -0.47% | 182,409 |
| Apr 10, 2025 | 21.05 | 21.34 | 20.93 | 21.17 | 21.02 | -0.14% | 585,116 |
| Apr 9, 2025 | 21.11 | 22.04 | 19.93 | 21.20 | 21.05 | -0.89% | 692,531 |
| Apr 8, 2025 | 21.33 | 21.57 | 21.22 | 21.39 | 21.24 | -0.47% | 1,155,628 |
| Apr 7, 2025 | 21.80 | 21.89 | 21.13 | 21.49 | 21.34 | -1.96% | 284,298 |
| Apr 4, 2025 | 21.86 | 22.11 | 21.83 | 21.92 | 21.77 | 0.27% | 407,345 |
| Apr 3, 2025 | 21.83 | 22.02 | 21.50 | 21.86 | 21.71 | 1.20% | 631,356 |
| Apr 2, 2025 | 21.74 | 21.74 | 21.51 | 21.60 | 21.45 | -0.09% | 114,103 |
| Apr 1, 2025 | 21.60 | 21.68 | 21.59 | 21.62 | 21.47 | 0.56% | 101,127 |
| Mar 31, 2025 | 21.56 | 21.57 | 21.44 | 21.50 | 21.35 | 0.37% | 104,942 |
| Mar 28, 2025 | 21.35 | 21.45 | 21.16 | 21.42 | 21.27 | 0.89% | 330,322 |
| Mar 27, 2025 | 21.23 | 21.25 | 21.19 | 21.23 | 21.08 | -0.52% | 237,362 |
| Mar 26, 2025 | 21.29 | 21.37 | 21.29 | 21.34 | 21.12 | -0.37% | 338,297 |
| Mar 25, 2025 | 21.41 | 21.44 | 21.36 | 21.42 | 21.20 | 0.14% | 109,326 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.38 | 21.39 | 21.17 | -0.65% | 116,388 |
| Mar 21, 2025 | 21.62 | 21.66 | 21.53 | 21.53 | 21.31 | -0.32% | 285,552 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.57 | 21.60 | 21.38 | 0.14% | 146,824 |