First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.03
+0.12 (0.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

MGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9620.0319.9020.0320.030.18%8,947
Feb 20, 202520.0220.0619.9620.0019.910.16%19,848
Feb 19, 202519.9419.9819.8919.9619.880.16%6,519
Feb 18, 202519.9520.0119.9319.9319.85-0.34%10,224
Feb 14, 202520.0820.0820.0020.0019.910.29%2,331
Feb 13, 202519.8919.9719.8919.9419.860.66%9,411
Feb 12, 202519.7919.8419.7919.8119.73-0.62%17,695
Feb 11, 202519.9319.9519.8819.9419.85-0.42%21,686
Feb 10, 202520.0220.0819.9620.0219.930.20%8,744
Feb 7, 202519.9720.0019.9619.9819.89-0.32%10,238
Feb 6, 202520.0520.0920.0020.0519.96-0.05%9,062
Feb 5, 202520.0320.1020.0320.0619.970.66%14,361
Feb 4, 202519.8519.9419.8519.9219.840.15%9,770
Feb 3, 202519.9319.9619.9019.9019.810.06%7,222
Jan 31, 202519.9519.9519.8819.8819.80-0.16%11,719
Jan 30, 202519.9219.9419.8819.9219.830.18%22,163
Jan 29, 202519.9119.9119.8119.8819.79-0.05%23,006
Jan 28, 202519.7319.8919.7319.8919.800.10%13,604
Jan 27, 202519.8619.8719.8019.8719.780.61%17,819
Jan 24, 202519.7319.7819.7119.7519.66-0.11%25,550
Jan 23, 202519.8219.8219.7419.7719.68-0.09%20,975
Jan 22, 202519.7919.8419.7319.7919.70-0.46%10,595
Jan 21, 202519.8919.9019.8619.8819.710.18%3,587
Jan 17, 202519.8819.8819.8419.8519.67-0.13%2,376
Jan 16, 202519.7819.8819.7719.8719.700.56%23,615
Jan 15, 202519.7419.7619.7219.7619.590.92%287,700
Jan 14, 202519.5719.5819.5619.5819.410.08%8,380
Jan 13, 202519.5819.5919.5419.5719.39-0.15%29,374
Jan 10, 202519.6419.6419.5819.6019.42-0.58%5,296
Jan 8, 202519.6819.7219.6719.7119.540.05%8,704
Jan 7, 202519.7619.7619.6719.7019.53-0.28%25,114
Jan 6, 202519.7819.7819.7419.7619.58-0.33%6,727
Jan 3, 202519.8319.8319.7419.8219.650.08%27,932
Jan 2, 202519.8319.8419.7719.8119.63-0.15%31,025
Dec 31, 202419.8419.8719.7819.8319.660.07%29,698
Dec 30, 202419.8119.8419.7919.8219.650.51%20,537
Dec 27, 202419.7419.8219.7219.7219.55-0.24%40,544
Dec 26, 202419.7119.7919.7119.7719.600.15%15,300
Dec 24, 202419.6919.7419.6919.7419.57-0.01%568
Dec 23, 202419.8019.8019.6619.7419.57-32,998
Dec 20, 202419.8319.8319.7419.7419.57-0.30%36,030
Dec 19, 202419.7719.8419.7719.8019.63-0.20%30,518
Dec 18, 202420.0220.0219.8419.8419.67-0.75%11,073
Dec 17, 202420.0120.0419.9719.9919.82-0.20%20,975
Dec 16, 202420.0320.0320.0120.0319.860.09%14,986
Dec 13, 202420.0720.0719.9920.0119.84-0.86%35,111
Dec 12, 202420.2420.2420.1720.1919.92-0.42%7,144
Dec 11, 202420.3520.3620.2720.2720.01-0.29%10,893
Dec 10, 202420.2820.3420.2820.3320.07-0.02%15,633
Dec 9, 202420.3820.4020.3220.3420.07-0.37%6,040
Dec 6, 202420.4220.4220.3720.4120.140.32%7,761
Dec 5, 202420.2820.3520.2820.3520.080.02%5,930
Dec 4, 202420.2820.3820.2820.3420.080.37%4,271
Dec 3, 202420.3320.3420.2720.2720.00-0.20%2,328
Dec 2, 202420.2520.3320.2520.3120.04-0.02%4,812
Nov 29, 202420.3020.3320.3020.3120.040.47%2,143
Nov 27, 202420.2120.2520.2020.2219.950.30%9,637
Nov 26, 202420.1420.2020.1220.1619.89-0.12%10,072
Nov 25, 202420.1020.2120.0720.1819.921.20%22,016
Nov 22, 202419.9719.9719.8719.9419.68-0.09%9,887
Nov 21, 202420.0120.0119.8919.9619.70-0.47%13,853
Nov 20, 202420.0320.0820.0020.0519.70-0.13%11,664
Nov 19, 202420.1020.1020.0620.0819.730.21%9,902
Nov 18, 202419.9720.0819.9720.0419.690.07%10,668
Nov 15, 202419.9720.0719.9720.0219.67-0.04%7,413
Nov 14, 202420.0320.1020.0120.0319.680.11%7,557
Nov 13, 202420.1420.1519.9220.0119.660.02%157,035
Nov 12, 202420.0820.1119.9820.0019.65-0.89%34,712
Nov 11, 202420.1820.2020.1620.1819.83-0.17%7,099
Nov 8, 202420.2620.2620.1720.2119.860.16%11,468
Nov 7, 202420.1020.2020.1020.1819.831.06%6,521
Nov 6, 202419.9620.0019.9519.9719.62-0.99%1,804
Nov 5, 202420.0620.1820.0620.1719.820.21%10,729
Nov 4, 202420.1720.1720.0720.1319.780.56%23,665
Nov 1, 202420.1320.1320.0120.0219.67-0.55%98,126
Oct 31, 202420.0520.1720.0020.1319.78-0.12%6,690
Oct 30, 202420.2220.2720.1520.1519.80-0.05%33,386
Oct 29, 202420.0920.1720.0620.1619.810.05%12,946
Oct 28, 202420.1820.2220.1220.1519.80-0.19%85,467
Oct 25, 202420.2620.2820.1520.1919.84-0.23%12,867
Oct 24, 202420.1920.2820.1920.2419.880.22%17,176
Oct 23, 202420.2120.2320.1720.1919.84-0.30%27,125
Oct 22, 202420.2920.3020.2320.2519.90-0.44%19,715
Oct 21, 202420.4020.4020.3420.3419.90-0.88%22,078
Oct 18, 202420.5020.5720.5020.5220.080.20%26,405
Oct 17, 202420.5120.5120.4720.4820.04-0.53%13,798
Oct 16, 202420.5720.6320.5720.5920.150.24%58,369
Oct 15, 202420.5220.5820.5120.5420.100.39%12,842
Oct 14, 202420.4120.4620.4120.4620.02-0.15%6,843
Oct 11, 202420.4620.5520.4420.4920.05-39,822
Oct 10, 202420.4620.5220.4220.4920.05-0.05%15,217
Oct 9, 202420.5820.5820.4720.5020.06-0.15%16,916
Oct 8, 202420.5020.5820.4920.5320.09-33,303
Oct 7, 202420.5420.6020.5120.5320.09-0.34%10,799
Oct 4, 202420.6120.6420.6020.6020.16-0.91%8,006
Oct 3, 202420.7920.8320.7920.7920.34-0.48%17,327
Oct 2, 202420.8520.8920.8520.8920.44-0.24%10,971
Oct 1, 202420.9321.0120.9320.9420.490.34%28,820
Sep 30, 202420.9120.9120.8620.8720.42-0.33%2,419
Sep 27, 202420.9220.9620.8920.9420.490.31%28,849