First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.07
-0.05 (-0.25%)
Jun 27, 2025, 4:00 PM - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.07 | 20.14 | 20.04 | 20.07 | 20.07 | -0.25% | 7,042 |
| Jun 26, 2025 | 20.07 | 20.12 | 20.07 | 20.12 | 20.12 | -0.09% | 4,338 |
| Jun 25, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | 20.06 | 0.10% | 23,551 |
| Jun 24, 2025 | 20.08 | 20.12 | 20.07 | 20.12 | 20.04 | 0.38% | 5,075 |
| Jun 23, 2025 | 20.08 | 20.09 | 20.04 | 20.04 | 19.96 | -0.03% | 1,679 |
| Jun 20, 2025 | 19.94 | 20.14 | 19.94 | 20.05 | 19.97 | 0.35% | 3,799 |
| Jun 18, 2025 | 20.01 | 20.09 | 19.98 | 19.98 | 19.90 | 0.05% | 6,973 |
| Jun 17, 2025 | 19.91 | 19.98 | 19.91 | 19.97 | 19.89 | 0.35% | 4,419 |
| Jun 16, 2025 | 19.92 | 19.96 | 19.88 | 19.90 | 19.82 | -0.23% | 9,663 |
| Jun 13, 2025 | 19.99 | 19.99 | 19.92 | 19.95 | 19.86 | -0.40% | 9,819 |
| Jun 12, 2025 | 20.02 | 20.03 | 20.00 | 20.03 | 19.94 | 0.49% | 3,226 |
| Jun 11, 2025 | 19.87 | 19.93 | 19.87 | 19.93 | 19.85 | 0.49% | 16,197 |
| Jun 10, 2025 | 19.86 | 19.87 | 19.81 | 19.83 | 19.75 | 0.13% | 7,757 |
| Jun 9, 2025 | 19.75 | 19.83 | 19.75 | 19.81 | 19.72 | 0.33% | 17,636 |
| Jun 6, 2025 | 19.78 | 19.85 | 19.73 | 19.74 | 19.66 | -0.75% | 16,449 |
| Jun 5, 2025 | 19.94 | 19.96 | 19.88 | 19.89 | 19.81 | -0.20% | 1,624 |
| Jun 4, 2025 | 19.93 | 19.94 | 19.92 | 19.93 | 19.85 | 0.75% | 4,278 |
| Jun 3, 2025 | 19.85 | 19.87 | 19.76 | 19.78 | 19.70 | -0.08% | 9,626 |
| Jun 2, 2025 | 19.84 | 19.88 | 19.78 | 19.80 | 19.72 | -0.35% | 16,988 |
| May 30, 2025 | 19.86 | 19.88 | 19.78 | 19.87 | 19.79 | 0.24% | 9,166 |
| May 29, 2025 | 19.76 | 19.85 | 19.76 | 19.82 | 19.74 | 0.42% | 6,543 |
| May 28, 2025 | 19.77 | 19.77 | 19.65 | 19.74 | 19.66 | -0.29% | 27,284 |
| May 27, 2025 | 19.73 | 19.82 | 19.73 | 19.80 | 19.71 | 0.60% | 8,583 |
| May 23, 2025 | 19.65 | 19.68 | 19.65 | 19.68 | 19.60 | 0.18% | 776 |
| May 22, 2025 | 19.56 | 19.65 | 19.56 | 19.64 | 19.56 | 0.28% | 1,302 |
| May 21, 2025 | 19.74 | 19.75 | 19.59 | 19.59 | 19.51 | -1.51% | 2,622 |
| May 20, 2025 | 19.87 | 19.92 | 19.85 | 19.89 | 19.72 | -0.28% | 257,096 |
| May 19, 2025 | 19.84 | 19.94 | 19.84 | 19.94 | 19.78 | -0.12% | 8,856 |
| May 16, 2025 | 20.02 | 20.02 | 19.95 | 19.96 | 19.80 | 0.17% | 24,060 |
| May 15, 2025 | 19.87 | 19.95 | 19.86 | 19.93 | 19.77 | 0.61% | 63,560 |
| May 14, 2025 | 19.90 | 19.90 | 19.80 | 19.81 | 19.65 | -0.43% | 176,397 |
| May 13, 2025 | 19.96 | 19.97 | 19.89 | 19.90 | 19.73 | -0.29% | 36,786 |
| May 12, 2025 | 19.94 | 20.00 | 19.94 | 19.95 | 19.79 | -0.39% | 34,391 |
| May 9, 2025 | 20.07 | 20.13 | 20.02 | 20.03 | 19.87 | 0.02% | 119,285 |
| May 8, 2025 | 20.13 | 20.13 | 20.01 | 20.03 | 19.86 | -0.50% | 103,069 |
| May 7, 2025 | 20.13 | 20.20 | 20.12 | 20.13 | 19.96 | 0.28% | 10,234 |
| May 6, 2025 | 20.03 | 20.07 | 19.99 | 20.07 | 19.90 | 0.20% | 6,202 |
| May 5, 2025 | 20.05 | 20.05 | 20.00 | 20.03 | 19.87 | -0.17% | 9,668 |
| May 2, 2025 | 20.17 | 20.17 | 19.98 | 20.07 | 19.90 | -0.51% | 16,269 |
| May 1, 2025 | 20.20 | 20.20 | 20.06 | 20.17 | 20.00 | -0.45% | 53,372 |
| Apr 30, 2025 | 20.21 | 20.29 | 20.18 | 20.26 | 20.09 | 0.04% | 18,527 |
| Apr 29, 2025 | 20.19 | 20.29 | 20.19 | 20.25 | 20.08 | 0.42% | 7,955 |
| Apr 28, 2025 | 20.09 | 20.19 | 20.09 | 20.17 | 20.00 | 0.17% | 6,266 |
| Apr 25, 2025 | 20.08 | 20.13 | 20.05 | 20.13 | 19.96 | 0.45% | 4,142 |
| Apr 24, 2025 | 19.99 | 20.04 | 19.98 | 20.04 | 19.87 | 0.63% | 4,355 |
| Apr 23, 2025 | 20.07 | 20.07 | 19.91 | 19.92 | 19.75 | 0.19% | 14,098 |
| Apr 22, 2025 | 19.90 | 19.93 | 19.83 | 19.88 | 19.71 | -0.17% | 6,885 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.66 | -0.66% | 2,428 |
| Apr 17, 2025 | 20.11 | 20.15 | 20.02 | 20.04 | 19.80 | -0.33% | 8,848 |
| Apr 16, 2025 | 19.99 | 20.21 | 19.88 | 20.11 | 19.86 | 0.76% | 20,333 |