First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.26
+0.02 (0.10%)
At close: Mar 31, 2025, 3:59 PM
20.24
-0.01 (-0.06%)
After-hours: Mar 31, 2025, 6:31 PM EDT

MGOV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 3, 2023Mar 28, 2025Max ▾Sep '23Oct '23Nov '23Dec '23Jan '24Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Sep '23Sep '23Nov '23Nov '23Jan '24Jan '24Mar '24Mar '24May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '2505.0010.0015.0020.0020.24

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.1920.2720.1920.2420.240.70%10,398
Mar 27, 202520.0520.1120.0520.1020.10-0.32%18,534
Mar 26, 202520.1820.2020.1420.1620.07-0.25%50,483
Mar 25, 202520.2020.2420.2020.2120.120.15%27,798
Mar 24, 202520.2220.2420.1820.1820.09-0.49%19,993
Mar 21, 202520.3120.3120.2720.2820.19-0.10%5,937
Mar 20, 202520.3620.4020.2920.3020.210.14%16,055
Mar 19, 202520.1920.2920.1720.2720.190.36%8,640
Mar 18, 202520.1720.2320.1720.2020.110.13%42,114
Mar 17, 202520.2020.2220.1620.1720.090.07%14,117
Mar 14, 202520.2120.2220.1320.1620.07-0.43%91,769
Mar 13, 202520.1720.2620.1320.2520.160.36%8,127
Mar 12, 202520.2020.2120.1720.1720.09-0.28%21,467
Mar 11, 202520.3220.3420.2120.2320.14-0.39%16,646
Mar 10, 202520.3020.3520.2620.3120.220.68%33,775
Mar 7, 202520.2720.2720.1620.1720.09-0.03%10,988
Mar 6, 202520.1820.2320.1220.1820.09-0.10%19,302
Mar 5, 202520.2520.2520.1720.2020.11-0.54%30,889
Mar 4, 202520.3920.3920.2820.3120.22-0.29%126,753
Mar 3, 202520.3020.3720.3020.3720.280.33%8,639
Feb 28, 202520.2720.3120.2420.3020.210.44%8,129
Feb 27, 202520.2020.2220.1520.2120.13-0.13%10,535
Feb 26, 202520.2020.2520.1720.2420.150.25%6,081
Feb 25, 202520.1520.2020.1520.1920.100.60%7,682
Feb 24, 202519.9920.1219.9920.0719.980.20%24,739
Feb 21, 202519.9620.0319.9020.0319.940.18%8,947
Feb 20, 202520.0220.0619.9620.0019.820.16%19,848
Feb 19, 202519.9419.9819.8919.9619.790.16%6,519
Feb 18, 202519.9520.0119.9319.9319.76-0.34%10,224
Feb 14, 202520.0820.0820.0020.0019.830.29%2,331
Feb 13, 202519.8919.9719.8919.9419.770.66%9,411
Feb 12, 202519.7919.8419.7919.8119.64-0.62%17,695
Feb 11, 202519.9319.9519.8819.9419.76-0.42%21,686
Feb 10, 202520.0220.0819.9620.0219.850.20%8,744
Feb 7, 202519.9720.0019.9619.9819.81-0.32%10,238
Feb 6, 202520.0520.0920.0020.0519.87-0.05%9,062
Feb 5, 202520.0320.1020.0320.0619.880.66%14,361
Feb 4, 202519.8519.9419.8519.9219.750.15%9,770
Feb 3, 202519.9319.9619.9019.9019.720.06%7,222
Jan 31, 202519.9519.9519.8819.8819.71-0.16%11,719
Jan 30, 202519.9219.9419.8819.9219.740.18%22,163
Jan 29, 202519.9119.9119.8119.8819.71-0.05%23,006
Jan 28, 202519.7319.8919.7319.8919.720.10%13,604
Jan 27, 202519.8619.8719.8019.8719.700.61%17,819
Jan 24, 202519.7319.7819.7119.7519.58-0.11%25,550
Jan 23, 202519.8219.8219.7419.7719.60-0.09%20,975
Jan 22, 202519.7919.8419.7319.7919.62-0.46%10,595
Jan 21, 202519.8919.9019.8619.8819.620.18%3,587
Jan 17, 202519.8819.8819.8419.8519.59-0.13%2,376
Jan 16, 202519.7819.8819.7719.8719.610.56%23,615