First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.56
+0.04 (0.19%)
Nov 17, 2025, 4:00 PM EST - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.53 | 20.54 | 20.51 | 20.54 | - | 0.07% | 6,105 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.52 | 20.52 | 20.52 | -0.19% | 15,676 |
| Nov 13, 2025 | 20.59 | 20.60 | 20.56 | 20.56 | 20.56 | -0.36% | 8,516 |
| Nov 12, 2025 | 20.63 | 20.68 | 20.62 | 20.64 | 20.64 | - | 46,008 |
| Nov 11, 2025 | 20.60 | 20.64 | 20.60 | 20.63 | 20.63 | 0.13% | 40,031 |
| Nov 10, 2025 | 20.56 | 20.62 | 20.56 | 20.61 | 20.61 | 0.11% | 73,107 |
| Nov 7, 2025 | 20.55 | 20.62 | 20.54 | 20.59 | 20.59 | -0.12% | 167,122 |
| Nov 6, 2025 | 20.57 | 20.62 | 20.55 | 20.61 | 20.61 | 0.54% | 68,617 |
| Nov 5, 2025 | 20.50 | 20.52 | 20.46 | 20.50 | 20.50 | -0.21% | 14,253 |
| Nov 4, 2025 | 20.54 | 20.59 | 20.50 | 20.54 | 20.54 | -0.08% | 20,053 |
| Nov 3, 2025 | 20.53 | 20.56 | 20.51 | 20.56 | 20.56 | -0.05% | 425,292 |
| Oct 31, 2025 | 20.54 | 20.58 | 20.50 | 20.57 | 20.57 | -0.48% | 15,658 |
| Oct 30, 2025 | 20.49 | 20.72 | 20.49 | 20.67 | 20.67 | 0.41% | 18,612 |
| Oct 29, 2025 | 20.67 | 20.71 | 20.58 | 20.59 | 20.59 | -0.56% | 12,084 |
| Oct 28, 2025 | 20.68 | 20.73 | 20.68 | 20.70 | 20.70 | 0.05% | 11,217 |
| Oct 27, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.69 | 0.34% | 7,127 |
| Oct 24, 2025 | 20.65 | 20.65 | 20.61 | 20.62 | 20.62 | -0.05% | 14,827 |
| Oct 23, 2025 | 20.65 | 20.65 | 20.60 | 20.63 | 20.63 | -0.21% | 21,194 |
| Oct 22, 2025 | 20.67 | 20.68 | 20.65 | 20.67 | 20.67 | -0.05% | 9,906 |
| Oct 21, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.69 | -0.26% | 4,662 |
| Oct 20, 2025 | 20.73 | 20.76 | 20.72 | 20.74 | 20.65 | 0.12% | 8,664 |
| Oct 17, 2025 | 20.72 | 20.73 | 20.70 | 20.72 | 20.63 | -0.22% | 7,667 |
| Oct 16, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.67 | 0.41% | 46,707 |
| Oct 15, 2025 | 20.67 | 20.69 | 20.66 | 20.68 | 20.59 | - | 10,698 |
| Oct 14, 2025 | 20.64 | 20.69 | 20.59 | 20.68 | 20.59 | 0.28% | 10,278 |
| Oct 13, 2025 | 20.58 | 20.64 | 20.58 | 20.62 | 20.53 | 0.04% | 10,115 |
| Oct 10, 2025 | 20.58 | 20.61 | 20.56 | 20.61 | 20.53 | 0.53% | 4,454 |
| Oct 9, 2025 | 20.51 | 20.55 | 20.50 | 20.50 | 20.42 | -0.17% | 13,836 |
| Oct 8, 2025 | 20.52 | 20.55 | 20.50 | 20.54 | 20.45 | 0.22% | 17,449 |
| Oct 7, 2025 | 20.46 | 20.51 | 20.46 | 20.49 | 20.41 | 0.15% | 19,834 |
| Oct 6, 2025 | 20.47 | 20.48 | 20.44 | 20.46 | 20.38 | -0.27% | 15,348 |
| Oct 3, 2025 | 20.52 | 20.55 | 20.51 | 20.52 | 20.43 | -0.07% | 9,136 |
| Oct 2, 2025 | 20.49 | 20.54 | 20.47 | 20.53 | 20.45 | 0.34% | 36,525 |
| Oct 1, 2025 | 20.57 | 20.57 | 20.30 | 20.46 | 20.38 | -0.05% | 1,160,622 |
| Sep 30, 2025 | 20.49 | 20.51 | 20.47 | 20.47 | 20.39 | -0.09% | 8,537 |
| Sep 29, 2025 | 20.45 | 20.53 | 20.45 | 20.49 | 20.40 | 0.39% | 204,106 |
| Sep 26, 2025 | 20.42 | 20.47 | 20.40 | 20.41 | 20.33 | -0.05% | 15,113 |
| Sep 25, 2025 | 20.42 | 20.43 | 20.38 | 20.42 | 20.34 | -0.56% | 7,596 |
| Sep 24, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.37 | -0.10% | 12,953 |
| Sep 23, 2025 | 20.51 | 20.56 | 20.47 | 20.56 | 20.39 | 0.17% | 81,246 |
| Sep 22, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.35 | -0.13% | 49,738 |
| Sep 19, 2025 | 20.53 | 20.55 | 20.50 | 20.55 | 20.38 | 0.11% | 18,734 |
| Sep 18, 2025 | 20.51 | 20.56 | 20.51 | 20.53 | 20.36 | -0.44% | 6,513 |
| Sep 17, 2025 | 20.67 | 20.73 | 20.61 | 20.62 | 20.45 | -0.12% | 19,313 |
| Sep 16, 2025 | 20.64 | 20.69 | 20.62 | 20.64 | 20.47 | 0.10% | 18,756 |
| Sep 15, 2025 | 20.61 | 20.63 | 20.60 | 20.62 | 20.45 | 0.24% | 8,888 |
| Sep 12, 2025 | 20.54 | 20.57 | 20.50 | 20.57 | 20.40 | -0.17% | 14,638 |
| Sep 11, 2025 | 20.61 | 20.62 | 20.59 | 20.61 | 20.44 | 0.19% | 4,230 |
| Sep 10, 2025 | 20.56 | 20.62 | 20.55 | 20.57 | 20.40 | 0.24% | 9,647 |
| Sep 9, 2025 | 20.53 | 20.56 | 20.52 | 20.52 | 20.35 | -0.32% | 3,034 |