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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 19.96 | 20.03 | 19.90 | 20.03 | 20.03 | 0.18% | 8,947 |
Feb 20, 2025 | 20.02 | 20.06 | 19.96 | 20.00 | 19.91 | 0.16% | 19,848 |
Feb 19, 2025 | 19.94 | 19.98 | 19.89 | 19.96 | 19.88 | 0.16% | 6,519 |
Feb 18, 2025 | 19.95 | 20.01 | 19.93 | 19.93 | 19.85 | -0.34% | 10,224 |
Feb 14, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 19.91 | 0.29% | 2,331 |
Feb 13, 2025 | 19.89 | 19.97 | 19.89 | 19.94 | 19.86 | 0.66% | 9,411 |
Feb 12, 2025 | 19.79 | 19.84 | 19.79 | 19.81 | 19.73 | -0.62% | 17,695 |
Feb 11, 2025 | 19.93 | 19.95 | 19.88 | 19.94 | 19.85 | -0.42% | 21,686 |
Feb 10, 2025 | 20.02 | 20.08 | 19.96 | 20.02 | 19.93 | 0.20% | 8,744 |
Feb 7, 2025 | 19.97 | 20.00 | 19.96 | 19.98 | 19.89 | -0.32% | 10,238 |
Feb 6, 2025 | 20.05 | 20.09 | 20.00 | 20.05 | 19.96 | -0.05% | 9,062 |
Feb 5, 2025 | 20.03 | 20.10 | 20.03 | 20.06 | 19.97 | 0.66% | 14,361 |
Feb 4, 2025 | 19.85 | 19.94 | 19.85 | 19.92 | 19.84 | 0.15% | 9,770 |
Feb 3, 2025 | 19.93 | 19.96 | 19.90 | 19.90 | 19.81 | 0.06% | 7,222 |
Jan 31, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.80 | -0.16% | 11,719 |
Jan 30, 2025 | 19.92 | 19.94 | 19.88 | 19.92 | 19.83 | 0.18% | 22,163 |
Jan 29, 2025 | 19.91 | 19.91 | 19.81 | 19.88 | 19.79 | -0.05% | 23,006 |
Jan 28, 2025 | 19.73 | 19.89 | 19.73 | 19.89 | 19.80 | 0.10% | 13,604 |
Jan 27, 2025 | 19.86 | 19.87 | 19.80 | 19.87 | 19.78 | 0.61% | 17,819 |
Jan 24, 2025 | 19.73 | 19.78 | 19.71 | 19.75 | 19.66 | -0.11% | 25,550 |
Jan 23, 2025 | 19.82 | 19.82 | 19.74 | 19.77 | 19.68 | -0.09% | 20,975 |
Jan 22, 2025 | 19.79 | 19.84 | 19.73 | 19.79 | 19.70 | -0.46% | 10,595 |
Jan 21, 2025 | 19.89 | 19.90 | 19.86 | 19.88 | 19.71 | 0.18% | 3,587 |
Jan 17, 2025 | 19.88 | 19.88 | 19.84 | 19.85 | 19.67 | -0.13% | 2,376 |
Jan 16, 2025 | 19.78 | 19.88 | 19.77 | 19.87 | 19.70 | 0.56% | 23,615 |
Jan 15, 2025 | 19.74 | 19.76 | 19.72 | 19.76 | 19.59 | 0.92% | 287,700 |
Jan 14, 2025 | 19.57 | 19.58 | 19.56 | 19.58 | 19.41 | 0.08% | 8,380 |
Jan 13, 2025 | 19.58 | 19.59 | 19.54 | 19.57 | 19.39 | -0.15% | 29,374 |
Jan 10, 2025 | 19.64 | 19.64 | 19.58 | 19.60 | 19.42 | -0.58% | 5,296 |
Jan 8, 2025 | 19.68 | 19.72 | 19.67 | 19.71 | 19.54 | 0.05% | 8,704 |
Jan 7, 2025 | 19.76 | 19.76 | 19.67 | 19.70 | 19.53 | -0.28% | 25,114 |
Jan 6, 2025 | 19.78 | 19.78 | 19.74 | 19.76 | 19.58 | -0.33% | 6,727 |
Jan 3, 2025 | 19.83 | 19.83 | 19.74 | 19.82 | 19.65 | 0.08% | 27,932 |
Jan 2, 2025 | 19.83 | 19.84 | 19.77 | 19.81 | 19.63 | -0.15% | 31,025 |
Dec 31, 2024 | 19.84 | 19.87 | 19.78 | 19.83 | 19.66 | 0.07% | 29,698 |
Dec 30, 2024 | 19.81 | 19.84 | 19.79 | 19.82 | 19.65 | 0.51% | 20,537 |
Dec 27, 2024 | 19.74 | 19.82 | 19.72 | 19.72 | 19.55 | -0.24% | 40,544 |
Dec 26, 2024 | 19.71 | 19.79 | 19.71 | 19.77 | 19.60 | 0.15% | 15,300 |
Dec 24, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.57 | -0.01% | 568 |
Dec 23, 2024 | 19.80 | 19.80 | 19.66 | 19.74 | 19.57 | - | 32,998 |
Dec 20, 2024 | 19.83 | 19.83 | 19.74 | 19.74 | 19.57 | -0.30% | 36,030 |
Dec 19, 2024 | 19.77 | 19.84 | 19.77 | 19.80 | 19.63 | -0.20% | 30,518 |
Dec 18, 2024 | 20.02 | 20.02 | 19.84 | 19.84 | 19.67 | -0.75% | 11,073 |
Dec 17, 2024 | 20.01 | 20.04 | 19.97 | 19.99 | 19.82 | -0.20% | 20,975 |
Dec 16, 2024 | 20.03 | 20.03 | 20.01 | 20.03 | 19.86 | 0.09% | 14,986 |
Dec 13, 2024 | 20.07 | 20.07 | 19.99 | 20.01 | 19.84 | -0.86% | 35,111 |
Dec 12, 2024 | 20.24 | 20.24 | 20.17 | 20.19 | 19.92 | -0.42% | 7,144 |
Dec 11, 2024 | 20.35 | 20.36 | 20.27 | 20.27 | 20.01 | -0.29% | 10,893 |
Dec 10, 2024 | 20.28 | 20.34 | 20.28 | 20.33 | 20.07 | -0.02% | 15,633 |
Dec 9, 2024 | 20.38 | 20.40 | 20.32 | 20.34 | 20.07 | -0.37% | 6,040 |
Dec 6, 2024 | 20.42 | 20.42 | 20.37 | 20.41 | 20.14 | 0.32% | 7,761 |
Dec 5, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 20.08 | 0.02% | 5,930 |
Dec 4, 2024 | 20.28 | 20.38 | 20.28 | 20.34 | 20.08 | 0.37% | 4,271 |
Dec 3, 2024 | 20.33 | 20.34 | 20.27 | 20.27 | 20.00 | -0.20% | 2,328 |
Dec 2, 2024 | 20.25 | 20.33 | 20.25 | 20.31 | 20.04 | -0.02% | 4,812 |
Nov 29, 2024 | 20.30 | 20.33 | 20.30 | 20.31 | 20.04 | 0.47% | 2,143 |
Nov 27, 2024 | 20.21 | 20.25 | 20.20 | 20.22 | 19.95 | 0.30% | 9,637 |
Nov 26, 2024 | 20.14 | 20.20 | 20.12 | 20.16 | 19.89 | -0.12% | 10,072 |
Nov 25, 2024 | 20.10 | 20.21 | 20.07 | 20.18 | 19.92 | 1.20% | 22,016 |
Nov 22, 2024 | 19.97 | 19.97 | 19.87 | 19.94 | 19.68 | -0.09% | 9,887 |
Nov 21, 2024 | 20.01 | 20.01 | 19.89 | 19.96 | 19.70 | -0.47% | 13,853 |
Nov 20, 2024 | 20.03 | 20.08 | 20.00 | 20.05 | 19.70 | -0.13% | 11,664 |
Nov 19, 2024 | 20.10 | 20.10 | 20.06 | 20.08 | 19.73 | 0.21% | 9,902 |
Nov 18, 2024 | 19.97 | 20.08 | 19.97 | 20.04 | 19.69 | 0.07% | 10,668 |
Nov 15, 2024 | 19.97 | 20.07 | 19.97 | 20.02 | 19.67 | -0.04% | 7,413 |
Nov 14, 2024 | 20.03 | 20.10 | 20.01 | 20.03 | 19.68 | 0.11% | 7,557 |
Nov 13, 2024 | 20.14 | 20.15 | 19.92 | 20.01 | 19.66 | 0.02% | 157,035 |
Nov 12, 2024 | 20.08 | 20.11 | 19.98 | 20.00 | 19.65 | -0.89% | 34,712 |
Nov 11, 2024 | 20.18 | 20.20 | 20.16 | 20.18 | 19.83 | -0.17% | 7,099 |
Nov 8, 2024 | 20.26 | 20.26 | 20.17 | 20.21 | 19.86 | 0.16% | 11,468 |
Nov 7, 2024 | 20.10 | 20.20 | 20.10 | 20.18 | 19.83 | 1.06% | 6,521 |
Nov 6, 2024 | 19.96 | 20.00 | 19.95 | 19.97 | 19.62 | -0.99% | 1,804 |
Nov 5, 2024 | 20.06 | 20.18 | 20.06 | 20.17 | 19.82 | 0.21% | 10,729 |
Nov 4, 2024 | 20.17 | 20.17 | 20.07 | 20.13 | 19.78 | 0.56% | 23,665 |
Nov 1, 2024 | 20.13 | 20.13 | 20.01 | 20.02 | 19.67 | -0.55% | 98,126 |
Oct 31, 2024 | 20.05 | 20.17 | 20.00 | 20.13 | 19.78 | -0.12% | 6,690 |
Oct 30, 2024 | 20.22 | 20.27 | 20.15 | 20.15 | 19.80 | -0.05% | 33,386 |
Oct 29, 2024 | 20.09 | 20.17 | 20.06 | 20.16 | 19.81 | 0.05% | 12,946 |
Oct 28, 2024 | 20.18 | 20.22 | 20.12 | 20.15 | 19.80 | -0.19% | 85,467 |
Oct 25, 2024 | 20.26 | 20.28 | 20.15 | 20.19 | 19.84 | -0.23% | 12,867 |
Oct 24, 2024 | 20.19 | 20.28 | 20.19 | 20.24 | 19.88 | 0.22% | 17,176 |
Oct 23, 2024 | 20.21 | 20.23 | 20.17 | 20.19 | 19.84 | -0.30% | 27,125 |
Oct 22, 2024 | 20.29 | 20.30 | 20.23 | 20.25 | 19.90 | -0.44% | 19,715 |
Oct 21, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 19.90 | -0.88% | 22,078 |
Oct 18, 2024 | 20.50 | 20.57 | 20.50 | 20.52 | 20.08 | 0.20% | 26,405 |
Oct 17, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 20.04 | -0.53% | 13,798 |
Oct 16, 2024 | 20.57 | 20.63 | 20.57 | 20.59 | 20.15 | 0.24% | 58,369 |
Oct 15, 2024 | 20.52 | 20.58 | 20.51 | 20.54 | 20.10 | 0.39% | 12,842 |
Oct 14, 2024 | 20.41 | 20.46 | 20.41 | 20.46 | 20.02 | -0.15% | 6,843 |
Oct 11, 2024 | 20.46 | 20.55 | 20.44 | 20.49 | 20.05 | - | 39,822 |
Oct 10, 2024 | 20.46 | 20.52 | 20.42 | 20.49 | 20.05 | -0.05% | 15,217 |
Oct 9, 2024 | 20.58 | 20.58 | 20.47 | 20.50 | 20.06 | -0.15% | 16,916 |
Oct 8, 2024 | 20.50 | 20.58 | 20.49 | 20.53 | 20.09 | - | 33,303 |
Oct 7, 2024 | 20.54 | 20.60 | 20.51 | 20.53 | 20.09 | -0.34% | 10,799 |
Oct 4, 2024 | 20.61 | 20.64 | 20.60 | 20.60 | 20.16 | -0.91% | 8,006 |
Oct 3, 2024 | 20.79 | 20.83 | 20.79 | 20.79 | 20.34 | -0.48% | 17,327 |
Oct 2, 2024 | 20.85 | 20.89 | 20.85 | 20.89 | 20.44 | -0.24% | 10,971 |
Oct 1, 2024 | 20.93 | 21.01 | 20.93 | 20.94 | 20.49 | 0.34% | 28,820 |
Sep 30, 2024 | 20.91 | 20.91 | 20.86 | 20.87 | 20.42 | -0.33% | 2,419 |
Sep 27, 2024 | 20.92 | 20.96 | 20.89 | 20.94 | 20.49 | 0.31% | 28,849 |