First Trust Long Duration Opportunities ETF (LGOV)
NYSEARCA: LGOV · Real-Time Price · USD
21.19
+0.11 (0.52%)
Jul 21, 2025, 4:00 PM - Market closed
LGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 21.21 | 21.24 | 21.16 | 21.19 | 21.19 | 0.52% | 201,251 |
| Jul 18, 2025 | 21.10 | 21.10 | 21.05 | 21.08 | 21.08 | 0.24% | 98,189 |
| Jul 17, 2025 | 21.05 | 21.07 | 21.00 | 21.03 | 21.03 | 0.14% | 211,947 |
| Jul 16, 2025 | 21.01 | 21.06 | 20.90 | 21.00 | 21.00 | 0.10% | 384,464 |
| Jul 15, 2025 | 21.12 | 21.12 | 20.95 | 20.98 | 20.98 | -0.43% | 186,187 |
| Jul 14, 2025 | 21.07 | 21.12 | 21.03 | 21.07 | 21.07 | 0.05% | 302,932 |
| Jul 11, 2025 | 21.14 | 21.17 | 21.05 | 21.06 | 21.06 | -0.75% | 178,383 |
| Jul 10, 2025 | 21.21 | 21.23 | 21.16 | 21.22 | 21.22 | -0.14% | 193,828 |
| Jul 9, 2025 | 21.16 | 21.25 | 21.15 | 21.25 | 21.25 | 0.66% | 311,670 |
| Jul 8, 2025 | 21.10 | 21.12 | 21.06 | 21.11 | 21.11 | -0.05% | 274,282 |
| Jul 7, 2025 | 21.19 | 21.21 | 21.10 | 21.12 | 21.12 | -0.75% | 749,763 |
| Jul 3, 2025 | 21.32 | 21.36 | 21.02 | 21.28 | 21.28 | -0.56% | 1,206,885 |
| Jul 2, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -0.19% | 637,938 |
| Jul 1, 2025 | 21.44 | 21.59 | 21.40 | 21.44 | 21.44 | 0.09% | 195,841 |
| Jun 30, 2025 | 21.39 | 21.47 | 21.38 | 21.42 | 21.42 | 0.33% | 535,676 |
| Jun 27, 2025 | 21.33 | 21.43 | 21.29 | 21.35 | 21.35 | -0.37% | 3,317,040 |
| Jun 26, 2025 | 21.44 | 21.45 | 21.37 | 21.43 | 21.43 | 0.05% | 311,107 |
| Jun 25, 2025 | 21.39 | 21.43 | 21.36 | 21.42 | 21.35 | 0.09% | 228,240 |
| Jun 24, 2025 | 21.30 | 21.46 | 21.30 | 21.40 | 21.33 | 0.23% | 769,328 |
| Jun 23, 2025 | 21.34 | 21.43 | 21.33 | 21.35 | 21.28 | 0.33% | 113,844 |
| Jun 20, 2025 | 21.19 | 21.29 | 21.19 | 21.28 | 21.21 | 0.24% | 310,146 |
| Jun 18, 2025 | 21.25 | 21.35 | 21.20 | 21.23 | 21.16 | - | 252,396 |
| Jun 17, 2025 | 21.16 | 21.26 | 21.12 | 21.23 | 21.16 | 0.88% | 106,588 |
| Jun 16, 2025 | 21.15 | 21.21 | 21.05 | 21.05 | 20.97 | -0.64% | 70,579 |
| Jun 13, 2025 | 21.25 | 21.29 | 21.12 | 21.18 | 21.11 | -0.56% | 181,846 |
| Jun 12, 2025 | 21.28 | 21.31 | 21.24 | 21.30 | 21.23 | 0.85% | 107,600 |
| Jun 11, 2025 | 21.08 | 21.15 | 21.08 | 21.12 | 21.05 | 0.38% | 99,171 |
| Jun 10, 2025 | 21.01 | 21.10 | 20.99 | 21.04 | 20.97 | 0.29% | 81,742 |
| Jun 9, 2025 | 20.93 | 21.01 | 20.93 | 20.98 | 20.91 | 0.14% | 109,748 |
| Jun 6, 2025 | 21.01 | 21.11 | 20.94 | 20.95 | 20.88 | -0.90% | 148,418 |
| Jun 5, 2025 | 21.18 | 21.26 | 21.14 | 21.14 | 21.07 | -0.14% | 110,801 |
| Jun 4, 2025 | 21.06 | 21.19 | 21.06 | 21.17 | 21.10 | 0.81% | 145,683 |
| Jun 3, 2025 | 21.09 | 21.11 | 20.98 | 21.00 | 20.93 | -0.43% | 161,760 |
| Jun 2, 2025 | 21.06 | 21.10 | 20.98 | 21.09 | 21.02 | -0.09% | 519,933 |
| May 30, 2025 | 21.08 | 21.24 | 21.05 | 21.11 | 21.04 | 0.14% | 144,937 |
| May 29, 2025 | 21.04 | 21.09 | 20.99 | 21.08 | 21.01 | 0.38% | 115,224 |
| May 28, 2025 | 20.98 | 21.01 | 20.92 | 21.00 | 20.93 | -0.14% | 132,603 |
| May 27, 2025 | 20.95 | 21.08 | 20.80 | 21.03 | 20.96 | 0.96% | 290,181 |
| May 23, 2025 | 20.90 | 20.96 | 20.82 | 20.83 | 20.76 | 0.10% | 98,018 |
| May 22, 2025 | 20.70 | 20.81 | 20.67 | 20.81 | 20.74 | 0.39% | 146,060 |
| May 21, 2025 | 20.87 | 20.87 | 20.72 | 20.73 | 20.66 | -1.43% | 251,970 |
| May 20, 2025 | 21.00 | 21.04 | 20.77 | 21.03 | 20.89 | -0.19% | 108,497 |
| May 19, 2025 | 20.92 | 21.09 | 20.37 | 21.07 | 20.93 | -0.19% | 124,527 |
| May 16, 2025 | 21.20 | 21.26 | 20.14 | 21.11 | 20.97 | 0.14% | 117,470 |
| May 15, 2025 | 20.99 | 21.18 | 20.96 | 21.08 | 20.94 | 1.59% | 171,920 |
| May 14, 2025 | 20.98 | 21.02 | 20.75 | 20.75 | 20.61 | -1.05% | 106,250 |
| May 13, 2025 | 21.04 | 21.27 | 20.95 | 20.97 | 20.83 | -0.29% | 83,292 |
| May 12, 2025 | 21.04 | 22.09 | 20.85 | 21.03 | 20.89 | -0.47% | 191,635 |
| May 9, 2025 | 21.21 | 21.29 | 21.13 | 21.13 | 20.99 | -1.90% | 173,309 |
| May 8, 2025 | 21.38 | 21.54 | 19.91 | 21.54 | 21.39 | 0.80% | 87,395 |