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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.19 | 20.27 | 20.19 | 20.24 | 20.24 | 0.70% | 10,398 |
| Mar 27, 2025 | 20.05 | 20.11 | 20.05 | 20.10 | 20.10 | -0.32% | 18,534 |
| Mar 26, 2025 | 20.18 | 20.20 | 20.14 | 20.16 | 20.07 | -0.25% | 50,483 |
| Mar 25, 2025 | 20.20 | 20.24 | 20.20 | 20.21 | 20.12 | 0.15% | 27,798 |
| Mar 24, 2025 | 20.22 | 20.24 | 20.18 | 20.18 | 20.09 | -0.49% | 19,993 |
| Mar 21, 2025 | 20.31 | 20.31 | 20.27 | 20.28 | 20.19 | -0.10% | 5,937 |
| Mar 20, 2025 | 20.36 | 20.40 | 20.29 | 20.30 | 20.21 | 0.14% | 16,055 |
| Mar 19, 2025 | 20.19 | 20.29 | 20.17 | 20.27 | 20.19 | 0.36% | 8,640 |
| Mar 18, 2025 | 20.17 | 20.23 | 20.17 | 20.20 | 20.11 | 0.13% | 42,114 |
| Mar 17, 2025 | 20.20 | 20.22 | 20.16 | 20.17 | 20.09 | 0.07% | 14,117 |
| Mar 14, 2025 | 20.21 | 20.22 | 20.13 | 20.16 | 20.07 | -0.43% | 91,769 |
| Mar 13, 2025 | 20.17 | 20.26 | 20.13 | 20.25 | 20.16 | 0.36% | 8,127 |
| Mar 12, 2025 | 20.20 | 20.21 | 20.17 | 20.17 | 20.09 | -0.28% | 21,467 |
| Mar 11, 2025 | 20.32 | 20.34 | 20.21 | 20.23 | 20.14 | -0.39% | 16,646 |
| Mar 10, 2025 | 20.30 | 20.35 | 20.26 | 20.31 | 20.22 | 0.68% | 33,775 |
| Mar 7, 2025 | 20.27 | 20.27 | 20.16 | 20.17 | 20.09 | -0.03% | 10,988 |
| Mar 6, 2025 | 20.18 | 20.23 | 20.12 | 20.18 | 20.09 | -0.10% | 19,302 |
| Mar 5, 2025 | 20.25 | 20.25 | 20.17 | 20.20 | 20.11 | -0.54% | 30,889 |
| Mar 4, 2025 | 20.39 | 20.39 | 20.28 | 20.31 | 20.22 | -0.29% | 126,753 |
| Mar 3, 2025 | 20.30 | 20.37 | 20.30 | 20.37 | 20.28 | 0.33% | 8,639 |
| Feb 28, 2025 | 20.27 | 20.31 | 20.24 | 20.30 | 20.21 | 0.44% | 8,129 |
| Feb 27, 2025 | 20.20 | 20.22 | 20.15 | 20.21 | 20.13 | -0.13% | 10,535 |
| Feb 26, 2025 | 20.20 | 20.25 | 20.17 | 20.24 | 20.15 | 0.25% | 6,081 |
| Feb 25, 2025 | 20.15 | 20.20 | 20.15 | 20.19 | 20.10 | 0.60% | 7,682 |
| Feb 24, 2025 | 19.99 | 20.12 | 19.99 | 20.07 | 19.98 | 0.20% | 24,739 |
| Feb 21, 2025 | 19.96 | 20.03 | 19.90 | 20.03 | 19.94 | 0.18% | 8,947 |
| Feb 20, 2025 | 20.02 | 20.06 | 19.96 | 20.00 | 19.82 | 0.16% | 19,848 |
| Feb 19, 2025 | 19.94 | 19.98 | 19.89 | 19.96 | 19.79 | 0.16% | 6,519 |
| Feb 18, 2025 | 19.95 | 20.01 | 19.93 | 19.93 | 19.76 | -0.34% | 10,224 |
| Feb 14, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 19.83 | 0.29% | 2,331 |
| Feb 13, 2025 | 19.89 | 19.97 | 19.89 | 19.94 | 19.77 | 0.66% | 9,411 |
| Feb 12, 2025 | 19.79 | 19.84 | 19.79 | 19.81 | 19.64 | -0.62% | 17,695 |
| Feb 11, 2025 | 19.93 | 19.95 | 19.88 | 19.94 | 19.76 | -0.42% | 21,686 |
| Feb 10, 2025 | 20.02 | 20.08 | 19.96 | 20.02 | 19.85 | 0.20% | 8,744 |
| Feb 7, 2025 | 19.97 | 20.00 | 19.96 | 19.98 | 19.81 | -0.32% | 10,238 |
| Feb 6, 2025 | 20.05 | 20.09 | 20.00 | 20.05 | 19.87 | -0.05% | 9,062 |
| Feb 5, 2025 | 20.03 | 20.10 | 20.03 | 20.06 | 19.88 | 0.66% | 14,361 |
| Feb 4, 2025 | 19.85 | 19.94 | 19.85 | 19.92 | 19.75 | 0.15% | 9,770 |
| Feb 3, 2025 | 19.93 | 19.96 | 19.90 | 19.90 | 19.72 | 0.06% | 7,222 |
| Jan 31, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.71 | -0.16% | 11,719 |
| Jan 30, 2025 | 19.92 | 19.94 | 19.88 | 19.92 | 19.74 | 0.18% | 22,163 |
| Jan 29, 2025 | 19.91 | 19.91 | 19.81 | 19.88 | 19.71 | -0.05% | 23,006 |
| Jan 28, 2025 | 19.73 | 19.89 | 19.73 | 19.89 | 19.72 | 0.10% | 13,604 |
| Jan 27, 2025 | 19.86 | 19.87 | 19.80 | 19.87 | 19.70 | 0.61% | 17,819 |
| Jan 24, 2025 | 19.73 | 19.78 | 19.71 | 19.75 | 19.58 | -0.11% | 25,550 |
| Jan 23, 2025 | 19.82 | 19.82 | 19.74 | 19.77 | 19.60 | -0.09% | 20,975 |
| Jan 22, 2025 | 19.79 | 19.84 | 19.73 | 19.79 | 19.62 | -0.46% | 10,595 |
| Jan 21, 2025 | 19.89 | 19.90 | 19.86 | 19.88 | 19.62 | 0.18% | 3,587 |
| Jan 17, 2025 | 19.88 | 19.88 | 19.84 | 19.85 | 19.59 | -0.13% | 2,376 |
| Jan 16, 2025 | 19.78 | 19.88 | 19.77 | 19.87 | 19.61 | 0.56% | 23,615 |