Skip to main content
First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
19.87
+0.05 (0.24%)
May 30, 2025, 4:00 PM - Market closed

MGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.8619.8819.7819.8719.870.24%9,166
May 29, 202519.7619.8519.7619.8219.820.42%6,543
May 28, 202519.7719.7719.6519.7419.74-0.29%27,284
May 27, 202519.7319.8219.7319.8019.800.60%8,583
May 23, 202519.6519.6819.6519.6819.680.18%776
May 22, 202519.5619.6519.5619.6419.640.28%1,302
May 21, 202519.7419.7519.5919.5919.59-1.51%2,622
May 20, 202519.8719.9219.8519.8919.80-0.28%257,096
May 19, 202519.8419.9419.8419.9419.86-0.12%8,856
May 16, 202520.0220.0219.9519.9619.880.17%24,060
May 15, 202519.8719.9519.8619.9319.850.61%63,560
May 14, 202519.9019.9019.8019.8119.73-0.43%176,397
May 13, 202519.9619.9719.8919.9019.81-0.29%36,786
May 12, 202519.9420.0019.9419.9519.87-0.39%34,391
May 9, 202520.0720.1320.0220.0319.950.02%119,285
May 8, 202520.1320.1320.0120.0319.94-0.50%103,069
May 7, 202520.1320.2020.1220.1320.040.28%10,234
May 6, 202520.0320.0719.9920.0719.990.20%6,202
May 5, 202520.0520.0520.0020.0319.95-0.17%9,668
May 2, 202520.1720.1719.9820.0719.98-0.51%16,269
May 1, 202520.2020.2020.0620.1720.08-0.45%53,372
Apr 30, 202520.2120.2920.1820.2620.170.04%18,527
Apr 29, 202520.1920.2920.1920.2520.170.42%7,955
Apr 28, 202520.0920.1920.0920.1720.080.17%6,266
Apr 25, 202520.0820.1320.0520.1320.050.45%4,142
Apr 24, 202519.9920.0419.9820.0419.960.63%4,355
Apr 23, 202520.0720.0719.9119.9219.830.19%14,098
Apr 22, 202519.9019.9319.8319.8819.79-0.17%6,885
Apr 21, 202520.0020.0019.9119.9119.74-0.66%2,428
Apr 17, 202520.1120.1520.0220.0419.88-0.33%8,848
Apr 16, 202519.9920.2119.8820.1119.940.76%20,333
Apr 15, 202519.9319.9819.9219.9619.790.21%7,629
Apr 14, 202519.9019.9519.8419.9219.750.43%5,460
Apr 11, 202519.7619.8319.6919.8319.67-0.28%12,631
Apr 10, 202520.0620.0619.8719.8919.72-0.57%5,307
Apr 9, 202519.9120.0219.7620.0019.83-0.25%18,820
Apr 8, 202520.1420.2120.0520.0519.88-0.89%11,810
Apr 7, 202520.4420.4420.2220.2320.06-1.22%27,896
Apr 4, 202520.5720.6220.4720.4820.310.17%50,542
Apr 3, 202520.4920.5020.4220.4520.280.72%17,162
Apr 2, 202520.3920.3920.2820.3020.13-0.14%71,847
Apr 1, 202520.3220.3620.3220.3320.160.36%66,666
Mar 31, 202520.2920.3020.2520.2620.090.10%15,737
Mar 28, 202520.1920.2720.1920.2420.070.70%10,398
Mar 27, 202520.0520.1120.0520.1019.93-0.32%18,534
Mar 26, 202520.1820.2020.1420.1619.91-0.25%50,483
Mar 25, 202520.2020.2420.2020.2119.960.15%27,798
Mar 24, 202520.2220.2420.1820.1819.93-0.49%19,993
Mar 21, 202520.3120.3120.2720.2820.03-0.10%5,937
Mar 20, 202520.3620.4020.2920.3020.050.14%16,055