First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.54
-0.02 (-0.10%)
At close: Sep 24, 2025, 4:00 PM EDT
20.54
0.00 (0.00%)
After-hours: Sep 24, 2025, 8:00 PM EDT
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | -0.10% | 12,953 |
| Sep 23, 2025 | 20.51 | 20.56 | 20.47 | 20.56 | 20.56 | 0.17% | 81,246 |
| Sep 22, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.52 | -0.13% | 49,738 |
| Sep 19, 2025 | 20.53 | 20.55 | 20.50 | 20.55 | 20.55 | 0.11% | 18,734 |
| Sep 18, 2025 | 20.51 | 20.56 | 20.51 | 20.53 | 20.53 | -0.44% | 6,513 |
| Sep 17, 2025 | 20.67 | 20.73 | 20.61 | 20.62 | 20.62 | -0.12% | 19,313 |
| Sep 16, 2025 | 20.64 | 20.69 | 20.62 | 20.64 | 20.64 | 0.10% | 18,756 |
| Sep 15, 2025 | 20.61 | 20.63 | 20.60 | 20.62 | 20.62 | 0.24% | 8,888 |
| Sep 12, 2025 | 20.54 | 20.57 | 20.50 | 20.57 | 20.57 | -0.17% | 14,638 |
| Sep 11, 2025 | 20.61 | 20.62 | 20.59 | 20.61 | 20.61 | 0.19% | 4,230 |
| Sep 10, 2025 | 20.56 | 20.62 | 20.55 | 20.57 | 20.57 | 0.24% | 9,647 |
| Sep 9, 2025 | 20.53 | 20.56 | 20.52 | 20.52 | 20.52 | -0.32% | 3,034 |
| Sep 8, 2025 | 20.55 | 20.58 | 20.53 | 20.58 | 20.58 | 0.49% | 19,393 |
| Sep 5, 2025 | 20.47 | 20.54 | 20.43 | 20.48 | 20.48 | 0.49% | 23,888 |
| Sep 4, 2025 | 20.32 | 20.38 | 20.31 | 20.38 | 20.38 | 0.34% | 11,484 |
| Sep 3, 2025 | 20.23 | 20.31 | 20.21 | 20.31 | 20.31 | 0.40% | 308,249 |
| Sep 2, 2025 | 20.22 | 20.23 | 20.20 | 20.23 | 20.23 | -0.30% | 17,832 |
| Aug 29, 2025 | 20.26 | 20.40 | 20.26 | 20.29 | 20.29 | -0.10% | 188,268 |
| Aug 28, 2025 | 20.26 | 20.31 | 20.25 | 20.31 | 20.31 | 0.27% | 5,534 |
| Aug 27, 2025 | 20.21 | 20.29 | 20.20 | 20.26 | 20.26 | -0.17% | 5,193 |
| Aug 26, 2025 | 20.18 | 20.32 | 20.16 | 20.29 | 20.29 | 0.39% | 15,041 |
| Aug 25, 2025 | 20.19 | 20.26 | 20.17 | 20.21 | 20.21 | -0.02% | 23,565 |
| Aug 22, 2025 | 20.16 | 20.22 | 20.16 | 20.22 | 20.22 | 0.55% | 2,717 |
| Aug 21, 2025 | 20.12 | 20.17 | 20.07 | 20.11 | 20.11 | -0.57% | 32,956 |
| Aug 20, 2025 | 20.20 | 20.26 | 20.20 | 20.22 | 20.14 | 0.07% | 22,337 |
| Aug 19, 2025 | 20.24 | 20.24 | 20.17 | 20.21 | 20.12 | 0.22% | 1,781 |
| Aug 18, 2025 | 20.16 | 20.18 | 20.12 | 20.16 | 20.08 | - | 31,062 |
| Aug 15, 2025 | 20.20 | 20.24 | 20.15 | 20.16 | 20.08 | -0.22% | 9,500 |
| Aug 14, 2025 | 20.25 | 20.29 | 20.21 | 20.21 | 20.12 | -0.32% | 1,428 |
| Aug 13, 2025 | 20.27 | 20.34 | 20.27 | 20.27 | 20.19 | 0.40% | 5,703 |
| Aug 12, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 20.11 | -0.10% | 7,915 |
| Aug 11, 2025 | 20.22 | 20.27 | 20.19 | 20.21 | 20.13 | 0.10% | 15,546 |
| Aug 8, 2025 | 20.18 | 20.21 | 20.18 | 20.19 | 20.11 | -0.20% | 3,013 |
| Aug 7, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 20.15 | -0.07% | 2,806 |
| Aug 6, 2025 | 20.24 | 20.25 | 20.18 | 20.24 | 20.16 | -0.08% | 15,002 |
| Aug 5, 2025 | 20.24 | 20.26 | 20.24 | 20.26 | 20.18 | 0.10% | 5,006 |
| Aug 4, 2025 | 20.23 | 20.25 | 20.22 | 20.24 | 20.16 | 0.09% | 10,255 |
| Aug 1, 2025 | 20.20 | 20.23 | 20.18 | 20.22 | 20.14 | 0.95% | 7,221 |
| Jul 31, 2025 | 20.06 | 20.08 | 20.03 | 20.03 | 19.95 | - | 6,447 |
| Jul 30, 2025 | 20.04 | 20.09 | 19.97 | 20.03 | 19.95 | -0.30% | 17,714 |
| Jul 29, 2025 | 20.03 | 20.12 | 20.03 | 20.09 | 20.01 | 0.55% | 10,996 |
| Jul 28, 2025 | 19.99 | 20.03 | 19.94 | 19.98 | 19.90 | 0.15% | 12,436 |
| Jul 25, 2025 | 19.99 | 20.03 | 19.95 | 19.95 | 19.87 | -0.05% | 18,020 |
| Jul 24, 2025 | 19.96 | 19.98 | 19.96 | 19.96 | 19.88 | -0.13% | 3,216 |
| Jul 23, 2025 | 20.00 | 20.01 | 19.98 | 19.99 | 19.90 | -0.36% | 1,740 |
| Jul 22, 2025 | 20.00 | 20.07 | 20.00 | 20.06 | 19.98 | -0.11% | 5,436 |
| Jul 21, 2025 | 20.10 | 20.12 | 20.08 | 20.08 | 19.92 | 0.45% | 12,194 |
| Jul 18, 2025 | 20.02 | 20.04 | 19.96 | 19.99 | 19.83 | -0.10% | 77,285 |
| Jul 17, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 19.85 | 0.13% | 4,739 |
| Jul 16, 2025 | 19.92 | 20.00 | 19.89 | 19.99 | 19.82 | 0.53% | 100,812 |