First Trust Long Duration Opportunities ETF (LGOV)
NYSEARCA: LGOV · Real-Time Price · USD
22.22
-0.01 (-0.04%)
Nov 28, 2025, 1:00 PM EST - Market closed
LGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.20 | 22.22 | 22.14 | 22.22 | 22.22 | -0.04% | 57,403 |
| Nov 26, 2025 | 22.18 | 22.23 | 22.12 | 22.23 | 22.23 | 0.38% | 101,266 |
| Nov 25, 2025 | 22.12 | 22.19 | 22.12 | 22.15 | 22.15 | 0.20% | 387,734 |
| Nov 24, 2025 | 22.07 | 22.12 | 22.05 | 22.10 | 22.10 | 0.36% | 138,367 |
| Nov 21, 2025 | 22.03 | 22.03 | 21.94 | 22.02 | 22.02 | 0.14% | 142,864 |
| Nov 20, 2025 | 21.97 | 22.02 | 21.89 | 21.99 | 21.91 | 0.27% | 123,442 |
| Nov 19, 2025 | 22.02 | 22.02 | 21.93 | 21.93 | 21.85 | -0.20% | 476,868 |
| Nov 18, 2025 | 22.00 | 22.01 | 21.93 | 21.98 | 21.90 | 0.34% | 783,054 |
| Nov 17, 2025 | 21.90 | 21.96 | 21.90 | 21.90 | 21.82 | 0.09% | 103,178 |
| Nov 14, 2025 | 21.99 | 21.99 | 21.70 | 21.88 | 21.80 | -0.30% | 100,229 |
| Nov 13, 2025 | 22.02 | 22.02 | 21.93 | 21.95 | 21.87 | -0.52% | 100,889 |
| Nov 12, 2025 | 22.04 | 22.10 | 22.00 | 22.06 | 21.98 | 0.14% | 103,301 |
| Nov 11, 2025 | 22.04 | 22.07 | 22.00 | 22.03 | 21.95 | 0.27% | 94,632 |
| Nov 10, 2025 | 21.99 | 21.99 | 21.95 | 21.97 | 21.89 | -0.02% | 113,521 |
| Nov 7, 2025 | 21.92 | 22.03 | 21.92 | 21.98 | 21.90 | -0.07% | 199,893 |
| Nov 6, 2025 | 21.99 | 22.00 | 21.93 | 21.99 | 21.91 | 0.59% | 127,407 |
| Nov 5, 2025 | 21.96 | 21.96 | 21.83 | 21.86 | 21.78 | -0.59% | 339,563 |
| Nov 4, 2025 | 21.98 | 22.01 | 21.96 | 21.99 | 21.91 | 0.18% | 295,771 |
| Nov 3, 2025 | 21.95 | 22.07 | 21.90 | 21.95 | 21.87 | -0.02% | 134,296 |
| Oct 31, 2025 | 22.01 | 22.01 | 21.94 | 21.96 | 21.88 | -0.16% | 102,794 |
| Oct 30, 2025 | 21.95 | 22.03 | 21.94 | 21.99 | 21.91 | -0.25% | 81,954 |
| Oct 29, 2025 | 22.20 | 22.20 | 22.03 | 22.05 | 21.97 | -0.88% | 126,681 |
| Oct 28, 2025 | 22.19 | 22.24 | 22.17 | 22.24 | 22.16 | 0.23% | 115,396 |
| Oct 27, 2025 | 22.17 | 22.19 | 22.09 | 22.19 | 22.11 | 0.05% | 134,875 |
| Oct 24, 2025 | 22.19 | 22.19 | 22.10 | 22.18 | 22.10 | 0.23% | 83,955 |
| Oct 23, 2025 | 22.21 | 22.21 | 22.11 | 22.13 | 22.05 | -0.36% | 107,917 |
| Oct 22, 2025 | 22.22 | 22.24 | 22.18 | 22.21 | 22.13 | -0.05% | 102,663 |
| Oct 21, 2025 | 22.22 | 22.24 | 22.21 | 22.22 | 22.14 | 0.05% | 113,650 |
| Oct 20, 2025 | 22.22 | 22.22 | 22.17 | 22.21 | 22.05 | 0.20% | 73,068 |
| Oct 17, 2025 | 22.20 | 22.20 | 22.13 | 22.17 | 22.01 | -0.24% | 116,298 |
| Oct 16, 2025 | 22.09 | 22.22 | 22.03 | 22.22 | 22.06 | 0.58% | 82,810 |
| Oct 15, 2025 | 22.14 | 22.17 | 22.05 | 22.09 | 21.94 | -0.09% | 91,846 |
| Oct 14, 2025 | 22.07 | 22.12 | 22.05 | 22.11 | 21.96 | 0.23% | 137,138 |
| Oct 13, 2025 | 22.07 | 22.07 | 21.99 | 22.06 | 21.91 | 0.09% | 81,673 |
| Oct 10, 2025 | 21.98 | 22.06 | 21.91 | 22.04 | 21.89 | 1.01% | 202,211 |
| Oct 9, 2025 | 21.86 | 21.86 | 21.80 | 21.82 | 21.67 | -0.23% | 112,116 |
| Oct 8, 2025 | 21.88 | 21.89 | 21.81 | 21.87 | 21.72 | 0.41% | 280,076 |
| Oct 7, 2025 | 21.84 | 21.85 | 21.68 | 21.78 | 21.63 | -0.23% | 1,419,332 |
| Oct 6, 2025 | 21.78 | 21.85 | 21.78 | 21.83 | 21.68 | -0.27% | 107,294 |
| Oct 3, 2025 | 21.96 | 21.97 | 21.89 | 21.89 | 21.74 | -0.21% | 134,612 |
| Oct 2, 2025 | 21.88 | 21.95 | 21.88 | 21.94 | 21.78 | 0.27% | 203,555 |
| Oct 1, 2025 | 21.89 | 21.90 | 21.84 | 21.88 | 21.72 | 0.57% | 147,618 |
| Sep 30, 2025 | 21.82 | 21.91 | 21.74 | 21.75 | 21.60 | -0.28% | 116,241 |
| Sep 29, 2025 | 21.77 | 21.81 | 21.76 | 21.81 | 21.66 | 0.32% | 130,855 |
| Sep 26, 2025 | 21.73 | 21.79 | 21.71 | 21.74 | 21.59 | -0.04% | 62,805 |
| Sep 25, 2025 | 21.77 | 21.77 | 21.68 | 21.75 | 21.60 | -0.64% | 89,108 |
| Sep 24, 2025 | 21.88 | 21.90 | 21.83 | 21.89 | 21.66 | - | 142,455 |
| Sep 23, 2025 | 21.86 | 22.04 | 21.75 | 21.89 | 21.66 | 0.60% | 124,031 |
| Sep 22, 2025 | 21.83 | 21.83 | 21.76 | 21.76 | 21.54 | -0.37% | 153,389 |
| Sep 19, 2025 | 21.81 | 21.85 | 21.80 | 21.84 | 21.62 | - | 159,301 |