First Trust Long Duration Opportunities ETF (LGOV)
NYSEARCA: LGOV · Real-Time Price · USD
21.42
+0.19 (0.89%)
At close: Mar 28, 2025, 4:00 PM
21.11
-0.31 (-1.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.35 | 21.45 | 21.16 | 21.42 | 21.42 | 0.89% | 330,322 |
| Mar 27, 2025 | 21.23 | 21.25 | 21.19 | 21.23 | 21.23 | -0.52% | 237,362 |
| Mar 26, 2025 | 21.29 | 21.37 | 21.29 | 21.34 | 21.27 | -0.37% | 338,297 |
| Mar 25, 2025 | 21.41 | 21.44 | 21.36 | 21.42 | 21.35 | 0.14% | 109,326 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.38 | 21.39 | 21.32 | -0.65% | 116,388 |
| Mar 21, 2025 | 21.62 | 21.66 | 21.53 | 21.53 | 21.46 | -0.32% | 285,552 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.57 | 21.60 | 21.53 | 0.14% | 146,824 |
| Mar 19, 2025 | 21.45 | 21.57 | 21.40 | 21.57 | 21.50 | 0.42% | 140,326 |
| Mar 18, 2025 | 21.39 | 21.52 | 21.39 | 21.48 | 21.41 | 0.14% | 75,017 |
| Mar 17, 2025 | 21.49 | 21.54 | 21.36 | 21.45 | 21.38 | 0.19% | 183,966 |
| Mar 14, 2025 | 21.33 | 21.46 | 21.33 | 21.41 | 21.34 | -0.40% | 152,134 |
| Mar 13, 2025 | 21.36 | 21.52 | 21.30 | 21.50 | 21.42 | 0.73% | 150,211 |
| Mar 12, 2025 | 21.40 | 21.47 | 21.33 | 21.34 | 21.27 | -0.79% | 250,694 |
| Mar 11, 2025 | 21.51 | 21.60 | 21.41 | 21.51 | 21.44 | 0.42% | 219,454 |
| Mar 10, 2025 | 21.46 | 21.60 | 21.42 | 21.42 | 21.35 | 0.05% | 433,469 |
| Mar 7, 2025 | 21.55 | 21.56 | 21.33 | 21.41 | 21.34 | -0.09% | 217,068 |
| Mar 6, 2025 | 21.40 | 21.47 | 21.33 | 21.43 | 21.36 | - | 692,417 |
| Mar 5, 2025 | 21.51 | 21.67 | 21.39 | 21.43 | 21.36 | -0.51% | 211,091 |
| Mar 4, 2025 | 20.50 | 21.89 | 20.50 | 21.54 | 21.47 | -0.74% | 232,124 |
| Mar 3, 2025 | 21.53 | 21.70 | 21.53 | 21.70 | 21.63 | 0.32% | 604,796 |
| Feb 28, 2025 | 21.54 | 21.63 | 21.49 | 21.63 | 21.56 | 0.79% | 199,943 |
| Feb 27, 2025 | 21.41 | 21.60 | 21.40 | 21.46 | 21.39 | -0.23% | 242,918 |
| Feb 26, 2025 | 21.38 | 21.52 | 21.38 | 21.51 | 21.44 | 0.51% | 412,909 |
| Feb 25, 2025 | 21.35 | 21.47 | 21.31 | 21.40 | 21.33 | 0.90% | 169,660 |
| Feb 24, 2025 | 21.09 | 21.21 | 20.96 | 21.21 | 21.14 | 0.52% | 165,693 |
| Feb 21, 2025 | 20.99 | 21.15 | 20.98 | 21.10 | 21.03 | 0.33% | 159,187 |
| Feb 20, 2025 | 21.00 | 21.21 | 20.98 | 21.03 | 20.89 | 0.38% | 111,335 |
| Feb 19, 2025 | 20.90 | 21.05 | 20.88 | 20.95 | 20.81 | -0.10% | 194,975 |
| Feb 18, 2025 | 21.07 | 21.07 | 20.91 | 20.97 | 20.83 | -0.38% | 112,589 |
| Feb 14, 2025 | 21.08 | 21.13 | 21.05 | 21.05 | 20.91 | 0.53% | 187,174 |
| Feb 13, 2025 | 20.92 | 20.97 | 20.88 | 20.94 | 20.80 | 0.82% | 314,358 |
| Feb 12, 2025 | 20.83 | 20.83 | 20.73 | 20.77 | 20.63 | -0.81% | 241,343 |
| Feb 11, 2025 | 20.98 | 21.00 | 20.93 | 20.94 | 20.80 | -0.43% | 232,160 |
| Feb 10, 2025 | 21.15 | 21.19 | 21.02 | 21.03 | 20.89 | -0.28% | 384,702 |
| Feb 7, 2025 | 21.22 | 21.22 | 21.06 | 21.09 | 20.95 | -0.52% | 118,695 |
| Feb 6, 2025 | 21.24 | 21.24 | 21.15 | 21.20 | 21.06 | - | 115,888 |
| Feb 5, 2025 | 21.12 | 21.29 | 21.08 | 21.20 | 21.06 | 0.90% | 361,460 |
| Feb 4, 2025 | 20.89 | 21.03 | 20.85 | 21.01 | 20.87 | 0.43% | 316,228 |
| Feb 3, 2025 | 21.03 | 21.11 | 20.90 | 20.92 | 20.78 | -0.10% | 274,515 |
| Jan 31, 2025 | 21.00 | 21.09 | 20.86 | 20.94 | 20.80 | -0.19% | 239,941 |
| Jan 30, 2025 | 21.02 | 21.02 | 20.96 | 20.98 | 20.84 | 0.24% | 101,705 |
| Jan 29, 2025 | 21.07 | 21.07 | 20.85 | 20.93 | 20.79 | -0.10% | 164,473 |
| Jan 28, 2025 | 20.86 | 20.98 | 20.86 | 20.95 | 20.81 | 0.10% | 679,956 |
| Jan 27, 2025 | 20.92 | 20.96 | 20.87 | 20.93 | 20.79 | 0.82% | 1,090,476 |
| Jan 24, 2025 | 20.71 | 20.78 | 20.67 | 20.76 | 20.62 | 0.24% | 291,136 |
| Jan 23, 2025 | 20.70 | 20.73 | 20.63 | 20.71 | 20.57 | -0.38% | 226,998 |
| Jan 22, 2025 | 20.82 | 20.88 | 20.75 | 20.79 | 20.65 | -0.57% | 407,316 |
| Jan 21, 2025 | 20.86 | 20.97 | 20.85 | 20.91 | 20.70 | 0.48% | 211,468 |
| Jan 17, 2025 | 20.87 | 20.87 | 20.78 | 20.81 | 20.60 | 0.19% | 461,100 |
| Jan 16, 2025 | 20.68 | 20.83 | 20.65 | 20.77 | 20.56 | 0.48% | 256,968 |