First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.03
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
20.03
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.13 | 20.13 | 20.01 | 20.03 | 20.03 | -0.50% | 103,069 |
| May 7, 2025 | 20.13 | 20.20 | 20.12 | 20.13 | 20.13 | 0.28% | 10,234 |
| May 6, 2025 | 20.03 | 20.07 | 19.99 | 20.07 | 20.07 | 0.20% | 6,202 |
| May 5, 2025 | 20.05 | 20.05 | 20.00 | 20.03 | 20.03 | -0.17% | 9,668 |
| May 2, 2025 | 20.17 | 20.17 | 19.98 | 20.07 | 20.07 | -0.51% | 16,269 |
| May 1, 2025 | 20.20 | 20.20 | 20.06 | 20.17 | 20.17 | -0.45% | 53,372 |
| Apr 30, 2025 | 20.21 | 20.29 | 20.18 | 20.26 | 20.26 | 0.04% | 18,527 |
| Apr 29, 2025 | 20.19 | 20.29 | 20.19 | 20.25 | 20.25 | 0.42% | 7,955 |
| Apr 28, 2025 | 20.09 | 20.19 | 20.09 | 20.17 | 20.17 | 0.17% | 6,266 |
| Apr 25, 2025 | 20.08 | 20.13 | 20.05 | 20.13 | 20.13 | 0.45% | 4,142 |
| Apr 24, 2025 | 19.99 | 20.04 | 19.98 | 20.04 | 20.04 | 0.63% | 4,355 |
| Apr 23, 2025 | 20.07 | 20.07 | 19.91 | 19.92 | 19.92 | 0.19% | 14,098 |
| Apr 22, 2025 | 19.90 | 19.93 | 19.83 | 19.88 | 19.88 | -0.17% | 6,885 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.83 | -0.66% | 2,428 |
| Apr 17, 2025 | 20.11 | 20.15 | 20.02 | 20.04 | 19.96 | -0.33% | 8,848 |
| Apr 16, 2025 | 19.99 | 20.21 | 19.88 | 20.11 | 20.03 | 0.76% | 20,333 |
| Apr 15, 2025 | 19.93 | 19.98 | 19.92 | 19.96 | 19.87 | 0.21% | 7,629 |
| Apr 14, 2025 | 19.90 | 19.95 | 19.84 | 19.92 | 19.83 | 0.43% | 5,460 |
| Apr 11, 2025 | 19.76 | 19.83 | 19.69 | 19.83 | 19.75 | -0.28% | 12,631 |
| Apr 10, 2025 | 20.06 | 20.06 | 19.87 | 19.89 | 19.80 | -0.57% | 5,307 |
| Apr 9, 2025 | 19.91 | 20.02 | 19.76 | 20.00 | 19.92 | -0.25% | 18,820 |
| Apr 8, 2025 | 20.14 | 20.21 | 20.05 | 20.05 | 19.97 | -0.89% | 11,810 |
| Apr 7, 2025 | 20.44 | 20.44 | 20.22 | 20.23 | 20.15 | -1.22% | 27,896 |
| Apr 4, 2025 | 20.57 | 20.62 | 20.47 | 20.48 | 20.40 | 0.17% | 50,542 |
| Apr 3, 2025 | 20.49 | 20.50 | 20.42 | 20.45 | 20.36 | 0.72% | 17,162 |
| Apr 2, 2025 | 20.39 | 20.39 | 20.28 | 20.30 | 20.22 | -0.14% | 71,847 |
| Apr 1, 2025 | 20.32 | 20.36 | 20.32 | 20.33 | 20.24 | 0.36% | 66,666 |
| Mar 31, 2025 | 20.29 | 20.30 | 20.25 | 20.26 | 20.17 | 0.10% | 15,737 |
| Mar 28, 2025 | 20.19 | 20.27 | 20.19 | 20.24 | 20.15 | 0.70% | 10,398 |
| Mar 27, 2025 | 20.05 | 20.11 | 20.05 | 20.10 | 20.01 | -0.32% | 18,534 |
| Mar 26, 2025 | 20.18 | 20.20 | 20.14 | 20.16 | 19.99 | -0.25% | 50,483 |
| Mar 25, 2025 | 20.20 | 20.24 | 20.20 | 20.21 | 20.04 | 0.15% | 27,798 |
| Mar 24, 2025 | 20.22 | 20.24 | 20.18 | 20.18 | 20.01 | -0.49% | 19,993 |
| Mar 21, 2025 | 20.31 | 20.31 | 20.27 | 20.28 | 20.11 | -0.10% | 5,937 |
| Mar 20, 2025 | 20.36 | 20.40 | 20.29 | 20.30 | 20.13 | 0.14% | 16,055 |
| Mar 19, 2025 | 20.19 | 20.29 | 20.17 | 20.27 | 20.10 | 0.36% | 8,640 |
| Mar 18, 2025 | 20.17 | 20.23 | 20.17 | 20.20 | 20.03 | 0.13% | 42,114 |
| Mar 17, 2025 | 20.20 | 20.22 | 20.16 | 20.17 | 20.00 | 0.07% | 14,117 |
| Mar 14, 2025 | 20.21 | 20.22 | 20.13 | 20.16 | 19.99 | -0.43% | 91,769 |
| Mar 13, 2025 | 20.17 | 20.26 | 20.13 | 20.25 | 20.07 | 0.36% | 8,127 |
| Mar 12, 2025 | 20.20 | 20.21 | 20.17 | 20.17 | 20.00 | -0.28% | 21,467 |
| Mar 11, 2025 | 20.32 | 20.34 | 20.21 | 20.23 | 20.06 | -0.39% | 16,646 |
| Mar 10, 2025 | 20.30 | 20.35 | 20.26 | 20.31 | 20.14 | 0.68% | 33,775 |
| Mar 7, 2025 | 20.27 | 20.27 | 20.16 | 20.17 | 20.00 | -0.03% | 10,988 |
| Mar 6, 2025 | 20.18 | 20.23 | 20.12 | 20.18 | 20.01 | -0.10% | 19,302 |
| Mar 5, 2025 | 20.25 | 20.25 | 20.17 | 20.20 | 20.03 | -0.54% | 30,889 |
| Mar 4, 2025 | 20.39 | 20.39 | 20.28 | 20.31 | 20.14 | -0.29% | 126,753 |
| Mar 3, 2025 | 20.30 | 20.37 | 20.30 | 20.37 | 20.20 | 0.33% | 8,639 |
| Feb 28, 2025 | 20.27 | 20.31 | 20.24 | 20.30 | 20.13 | 0.44% | 8,129 |
| Feb 27, 2025 | 20.20 | 20.22 | 20.15 | 20.21 | 20.04 | -0.13% | 10,535 |