First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
19.94
-0.02 (-0.08%)
Nov 22, 2024, 2:34 PM EST - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.97 | 19.97 | 19.87 | 19.94 | 19.94 | -0.09% | 9,887 |
| Nov 21, 2024 | 20.01 | 20.01 | 19.89 | 19.96 | 19.96 | -0.47% | 13,853 |
| Nov 20, 2024 | 20.03 | 20.08 | 20.00 | 20.05 | 19.96 | -0.13% | 11,664 |
| Nov 19, 2024 | 20.10 | 20.10 | 20.06 | 20.08 | 19.99 | 0.21% | 9,902 |
| Nov 18, 2024 | 19.97 | 20.08 | 19.97 | 20.04 | 19.95 | 0.07% | 10,668 |
| Nov 15, 2024 | 19.97 | 20.07 | 19.97 | 20.02 | 19.93 | -0.04% | 7,413 |
| Nov 14, 2024 | 20.03 | 20.10 | 20.01 | 20.03 | 19.94 | 0.11% | 7,557 |
| Nov 13, 2024 | 20.14 | 20.15 | 19.92 | 20.01 | 19.92 | 0.02% | 157,035 |
| Nov 12, 2024 | 20.08 | 20.11 | 19.98 | 20.00 | 19.91 | -0.89% | 34,712 |
| Nov 11, 2024 | 20.18 | 20.20 | 20.16 | 20.18 | 20.09 | -0.17% | 7,099 |
| Nov 8, 2024 | 20.26 | 20.26 | 20.17 | 20.21 | 20.13 | 0.16% | 11,468 |
| Nov 7, 2024 | 20.10 | 20.20 | 20.10 | 20.18 | 20.09 | 1.06% | 6,521 |
| Nov 6, 2024 | 19.96 | 20.00 | 19.95 | 19.97 | 19.88 | -0.99% | 1,804 |
| Nov 5, 2024 | 20.06 | 20.18 | 20.06 | 20.17 | 20.08 | 0.21% | 10,729 |
| Nov 4, 2024 | 20.17 | 20.17 | 20.07 | 20.13 | 20.04 | 0.56% | 23,665 |
| Nov 1, 2024 | 20.13 | 20.13 | 20.01 | 20.02 | 19.93 | -0.55% | 98,126 |
| Oct 31, 2024 | 20.05 | 20.17 | 20.00 | 20.13 | 20.04 | -0.12% | 6,690 |
| Oct 30, 2024 | 20.22 | 20.27 | 20.15 | 20.15 | 20.06 | -0.05% | 33,386 |
| Oct 29, 2024 | 20.09 | 20.17 | 20.06 | 20.16 | 20.07 | 0.05% | 12,946 |
| Oct 28, 2024 | 20.18 | 20.22 | 20.12 | 20.15 | 20.06 | -0.19% | 85,467 |
| Oct 25, 2024 | 20.26 | 20.28 | 20.15 | 20.19 | 20.10 | -0.23% | 12,867 |
| Oct 24, 2024 | 20.19 | 20.28 | 20.19 | 20.24 | 20.15 | 0.22% | 17,176 |
| Oct 23, 2024 | 20.21 | 20.23 | 20.17 | 20.19 | 20.10 | -0.30% | 27,125 |
| Oct 22, 2024 | 20.29 | 20.30 | 20.23 | 20.25 | 20.16 | -0.44% | 19,715 |
| Oct 21, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 20.16 | -0.88% | 22,078 |
| Oct 18, 2024 | 20.50 | 20.57 | 20.50 | 20.52 | 20.34 | 0.20% | 26,405 |
| Oct 17, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 20.30 | -0.53% | 13,798 |
| Oct 16, 2024 | 20.57 | 20.63 | 20.57 | 20.59 | 20.41 | 0.24% | 58,369 |
| Oct 15, 2024 | 20.52 | 20.58 | 20.51 | 20.54 | 20.36 | 0.39% | 12,842 |
| Oct 14, 2024 | 20.41 | 20.46 | 20.41 | 20.46 | 20.28 | -0.15% | 6,843 |
| Oct 11, 2024 | 20.46 | 20.55 | 20.44 | 20.49 | 20.31 | - | 39,822 |
| Oct 10, 2024 | 20.46 | 20.52 | 20.42 | 20.49 | 20.31 | -0.05% | 15,217 |
| Oct 9, 2024 | 20.58 | 20.58 | 20.47 | 20.50 | 20.32 | -0.15% | 16,916 |
| Oct 8, 2024 | 20.50 | 20.58 | 20.49 | 20.53 | 20.35 | - | 33,303 |
| Oct 7, 2024 | 20.54 | 20.60 | 20.51 | 20.53 | 20.35 | -0.34% | 10,799 |
| Oct 4, 2024 | 20.61 | 20.64 | 20.60 | 20.60 | 20.42 | -0.91% | 8,006 |
| Oct 3, 2024 | 20.79 | 20.83 | 20.79 | 20.79 | 20.61 | -0.48% | 17,327 |
| Oct 2, 2024 | 20.85 | 20.89 | 20.85 | 20.89 | 20.71 | -0.24% | 10,971 |
| Oct 1, 2024 | 20.93 | 21.01 | 20.93 | 20.94 | 20.76 | 0.34% | 28,820 |
| Sep 30, 2024 | 20.91 | 20.91 | 20.86 | 20.87 | 20.69 | -0.33% | 2,419 |
| Sep 27, 2024 | 20.92 | 20.96 | 20.89 | 20.94 | 20.76 | 0.31% | 28,849 |
| Sep 26, 2024 | 20.90 | 20.90 | 20.85 | 20.88 | 20.70 | -0.40% | 11,071 |
| Sep 25, 2024 | 21.01 | 21.03 | 20.96 | 20.96 | 20.69 | -0.38% | 1,088,427 |
| Sep 24, 2024 | 20.97 | 21.05 | 20.96 | 21.04 | 20.77 | 0.10% | 2,651 |
| Sep 23, 2024 | 20.98 | 21.04 | 20.97 | 21.02 | 20.75 | -0.01% | 15,481 |
| Sep 20, 2024 | 21.01 | 21.02 | 21.00 | 21.02 | 20.75 | -0.03% | 765 |
| Sep 19, 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 20.76 | 0.05% | 5,672 |
| Sep 18, 2024 | 21.02 | 21.08 | 21.00 | 21.02 | 20.75 | -0.17% | 10,203 |
| Sep 17, 2024 | 21.09 | 21.11 | 21.02 | 21.06 | 20.79 | -0.29% | 14,234 |
| Sep 16, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 20.85 | 0.33% | 6,382 |
| Sep 13, 2024 | 21.03 | 21.05 | 21.03 | 21.05 | 20.78 | 0.13% | 1,444 |
| Sep 12, 2024 | 21.00 | 21.02 | 20.99 | 21.02 | 20.75 | -0.19% | 4,662 |
| Sep 11, 2024 | 21.03 | 21.09 | 21.03 | 21.06 | 20.79 | -0.14% | 4,120 |
| Sep 10, 2024 | 20.97 | 21.13 | 20.96 | 21.09 | 20.82 | 0.33% | 21,350 |
| Sep 9, 2024 | 20.89 | 21.02 | 20.89 | 21.02 | 20.75 | 0.48% | 7,240 |
| Sep 6, 2024 | 20.92 | 20.97 | 20.87 | 20.92 | 20.65 | 0.09% | 2,632 |
| Sep 5, 2024 | 20.89 | 20.90 | 20.80 | 20.90 | 20.63 | 0.31% | 6,403 |
| Sep 4, 2024 | 20.78 | 20.85 | 20.77 | 20.84 | 20.57 | 0.48% | 3,834 |
| Sep 3, 2024 | 20.73 | 20.74 | 20.71 | 20.74 | 20.47 | 0.41% | 3,237 |
| Aug 30, 2024 | 20.71 | 20.75 | 20.64 | 20.65 | 20.39 | -0.29% | 2,940 |
| Aug 29, 2024 | 20.68 | 20.72 | 20.68 | 20.71 | 20.45 | 0.15% | 3,706 |
| Aug 28, 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.42 | -0.05% | 5,245 |
| Aug 27, 2024 | 20.65 | 20.70 | 20.63 | 20.69 | 20.43 | 0.05% | 4,453 |
| Aug 26, 2024 | 20.69 | 20.77 | 20.68 | 20.68 | 20.42 | -0.07% | 2,251 |
| Aug 23, 2024 | 20.60 | 20.70 | 20.60 | 20.70 | 20.43 | 0.51% | 1,915 |
| Aug 22, 2024 | 20.65 | 20.65 | 20.57 | 20.59 | 20.33 | -0.40% | 7,444 |
| Aug 21, 2024 | 20.66 | 20.70 | 20.63 | 20.67 | 20.41 | -0.22% | 13,960 |
| Aug 20, 2024 | 20.67 | 20.72 | 20.67 | 20.72 | 20.37 | 0.28% | 1,502 |
| Aug 19, 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 20.31 | 0.23% | 4,506 |
| Aug 16, 2024 | 20.57 | 20.61 | 20.57 | 20.61 | 20.26 | 0.21% | 522 |
| Aug 15, 2024 | 20.58 | 20.58 | 20.55 | 20.57 | 20.22 | -0.48% | 23,908 |
| Aug 14, 2024 | 20.68 | 20.71 | 20.66 | 20.67 | 20.32 | 0.10% | 8,349 |
| Aug 13, 2024 | 20.64 | 20.65 | 20.60 | 20.65 | 20.30 | 0.47% | 4,477 |
| Aug 12, 2024 | 20.51 | 20.55 | 20.51 | 20.55 | 20.20 | 0.14% | 3,488 |
| Aug 9, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.18 | 0.29% | 135 |
| Aug 8, 2024 | 20.45 | 20.47 | 20.44 | 20.47 | 20.12 | -0.15% | 4,430 |
| Aug 7, 2024 | 20.53 | 20.55 | 20.48 | 20.50 | 20.15 | -0.39% | 32,620 |
| Aug 6, 2024 | 20.68 | 20.68 | 20.58 | 20.58 | 20.23 | -0.93% | 698 |
| Aug 5, 2024 | 20.78 | 20.78 | 20.66 | 20.77 | 20.42 | 0.22% | 3,860 |
| Aug 2, 2024 | 20.64 | 20.73 | 20.64 | 20.73 | 20.37 | 1.17% | 8,494 |
| Aug 1, 2024 | 20.46 | 20.50 | 20.46 | 20.49 | 20.14 | 0.54% | 4,033 |
| Jul 31, 2024 | 20.32 | 20.37 | 20.31 | 20.37 | 20.03 | 0.46% | 4,634 |
| Jul 30, 2024 | 20.28 | 20.31 | 20.23 | 20.28 | 19.94 | - | 340,455 |
| Jul 29, 2024 | 20.26 | 20.28 | 20.25 | 20.28 | 19.94 | 0.22% | 6,554 |
| Jul 26, 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 19.89 | 0.32% | 590 |
| Jul 25, 2024 | 20.21 | 20.21 | 20.17 | 20.17 | 19.83 | 0.35% | 4,268 |
| Jul 24, 2024 | 20.16 | 20.18 | 20.10 | 20.10 | 19.76 | -0.25% | 5,209 |
| Jul 23, 2024 | 20.19 | 20.19 | 20.15 | 20.15 | 19.81 | -0.44% | 6,156 |
| Jul 22, 2024 | 20.26 | 20.28 | 20.19 | 20.24 | 19.81 | - | 3,806 |
| Jul 19, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.81 | -0.49% | 131 |
| Jul 18, 2024 | 20.34 | 20.35 | 20.31 | 20.34 | 19.91 | -0.02% | 28,432 |
| Jul 17, 2024 | 20.29 | 20.35 | 20.29 | 20.35 | 19.91 | -0.05% | 2,544 |
| Jul 16, 2024 | 20.27 | 20.36 | 20.27 | 20.36 | 19.92 | 0.47% | 1,404 |
| Jul 15, 2024 | 20.28 | 20.28 | 20.26 | 20.26 | 19.83 | -0.15% | 766 |
| Jul 12, 2024 | 20.28 | 20.29 | 20.25 | 20.29 | 19.86 | 0.07% | 4,080 |
| Jul 11, 2024 | 20.32 | 20.32 | 20.26 | 20.28 | 19.85 | 0.55% | 14,248 |
| Jul 10, 2024 | 20.13 | 20.18 | 20.13 | 20.17 | 19.74 | 0.28% | 3,016 |
| Jul 9, 2024 | 20.09 | 20.12 | 20.06 | 20.11 | 19.68 | -0.26% | 17,037 |
| Jul 8, 2024 | 20.14 | 20.16 | 20.11 | 20.16 | 19.73 | 0.02% | 8,836 |
| Jul 5, 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 19.73 | 0.54% | 1,145 |