First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.01
-0.05 (-0.25%)
Jul 20, 2026, 4:00 PM EDT - Market closed
MGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.05 | 20.05 | 20.00 | 20.01 | 20.01 | -0.25% | 6,982 |
| Jul 17, 2026 | 20.11 | 20.11 | 20.04 | 20.06 | 20.06 | - | 72,206 |
| Jul 16, 2026 | 20.04 | 20.07 | 20.03 | 20.06 | 20.06 | -0.10% | 12,274 |
| Jul 15, 2026 | 20.06 | 20.12 | 20.06 | 20.08 | 20.08 | 0.25% | 45,436 |
| Jul 14, 2026 | 20.04 | 20.06 | 20.02 | 20.03 | 20.03 | 0.25% | 8,356 |
| Jul 13, 2026 | 20.01 | 20.01 | 19.97 | 19.98 | 19.98 | -0.30% | 5,752 |
| Jul 10, 2026 | 20.05 | 20.11 | 20.04 | 20.04 | 20.04 | -0.05% | 7,829 |
| Jul 9, 2026 | 20.00 | 20.11 | 20.00 | 20.05 | 20.05 | 0.17% | 8,285 |
| Jul 8, 2026 | 20.03 | 20.04 | 19.97 | 20.02 | 20.02 | -0.32% | 26,164 |
| Jul 7, 2026 | 20.11 | 20.15 | 20.07 | 20.08 | 20.08 | -0.35% | 247,246 |
| Jul 6, 2026 | 20.15 | 20.17 | 20.13 | 20.15 | 20.15 | 0.05% | 9,903 |
| Jul 2, 2026 | 20.13 | 20.17 | 20.12 | 20.14 | 20.14 | -0.03% | 13,246 |
| Jul 1, 2026 | 20.15 | 20.17 | 20.15 | 20.15 | 20.15 | -0.21% | 12,676 |
| Jun 30, 2026 | 20.29 | 20.29 | 20.19 | 20.19 | 20.19 | -0.40% | 15,473 |
| Jun 29, 2026 | 20.28 | 20.28 | 20.23 | 20.27 | 20.27 | -0.02% | 12,366 |
| Jun 26, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | 20.28 | 0.12% | 10,446 |
| Jun 25, 2026 | 20.27 | 20.30 | 20.25 | 20.25 | 20.25 | 0.07% | 8,893 |
| Jun 24, 2026 | 20.30 | 20.34 | 20.30 | 20.31 | 20.24 | 0.52% | 13,459 |
| Jun 23, 2026 | 20.21 | 20.22 | 20.19 | 20.21 | 20.13 | 0.12% | 10,220 |
| Jun 22, 2026 | 20.18 | 20.19 | 20.17 | 20.18 | 20.11 | -0.25% | 15,150 |
| Jun 18, 2026 | 20.28 | 20.28 | 20.20 | 20.23 | 20.16 | 0.25% | 8,131 |
| Jun 17, 2026 | 20.25 | 20.27 | 20.18 | 20.18 | 20.11 | -0.34% | 14,799 |
| Jun 16, 2026 | 20.22 | 20.27 | 20.21 | 20.25 | 20.17 | 0.34% | 56,509 |
| Jun 15, 2026 | 20.22 | 20.23 | 20.17 | 20.18 | 20.11 | 0.15% | 9,970 |
| Jun 12, 2026 | 20.18 | 20.21 | 20.13 | 20.15 | 20.08 | -0.30% | 40,844 |
| Jun 11, 2026 | 20.13 | 20.22 | 20.10 | 20.21 | 20.14 | 0.55% | 21,893 |
| Jun 10, 2026 | 20.12 | 20.14 | 20.09 | 20.10 | 20.03 | -0.02% | 20,087 |
| Jun 9, 2026 | 20.11 | 20.11 | 20.08 | 20.11 | 20.03 | 0.19% | 18,937 |
| Jun 8, 2026 | 20.12 | 20.12 | 20.06 | 20.07 | 19.99 | -0.04% | 198,187 |
| Jun 5, 2026 | 20.07 | 20.10 | 20.07 | 20.08 | 20.00 | -0.27% | 34,887 |
| Jun 4, 2026 | 20.17 | 20.17 | 20.12 | 20.13 | 20.06 | 0.15% | 32,916 |
| Jun 3, 2026 | 20.10 | 20.10 | 20.07 | 20.10 | 20.03 | -0.20% | 2,229 |
| Jun 2, 2026 | 20.15 | 20.15 | 20.10 | 20.14 | 20.07 | 0.03% | 3,118 |
| Jun 1, 2026 | 20.09 | 20.16 | 20.07 | 20.13 | 20.06 | -0.03% | 17,284 |
| May 29, 2026 | 20.17 | 20.18 | 20.14 | 20.14 | 20.07 | - | 3,932 |
| May 28, 2026 | 20.07 | 20.15 | 20.07 | 20.14 | 20.07 | 0.25% | 8,258 |
| May 27, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 20.02 | 0.10% | 9,239 |
| May 26, 2026 | 20.09 | 20.10 | 20.03 | 20.07 | 20.00 | 0.29% | 11,941 |
| May 22, 2026 | 20.07 | 20.07 | 19.96 | 20.01 | 19.94 | 0.08% | 10,872 |
| May 21, 2026 | 19.91 | 20.03 | 19.91 | 20.00 | 19.92 | 0.29% | 9,493 |
| May 20, 2026 | 19.95 | 20.14 | 19.90 | 20.02 | 19.87 | 0.38% | 187,366 |
| May 19, 2026 | 19.95 | 19.98 | 19.91 | 19.94 | 19.79 | -0.36% | 18,955 |
| May 18, 2026 | 20.09 | 20.09 | 20.00 | 20.02 | 19.86 | -0.12% | 8,915 |
| May 15, 2026 | 20.14 | 20.14 | 20.03 | 20.04 | 19.89 | -0.89% | 30,675 |
| May 14, 2026 | 20.21 | 20.28 | 20.19 | 20.22 | 20.06 | 0.40% | 39,932 |
| May 13, 2026 | 20.16 | 20.16 | 20.10 | 20.14 | 19.99 | -0.10% | 34,984 |
| May 12, 2026 | 20.27 | 20.27 | 20.09 | 20.16 | 20.01 | -0.71% | 181,864 |
| May 11, 2026 | 20.31 | 20.33 | 20.25 | 20.31 | 20.15 | -0.22% | 28,042 |
| May 8, 2026 | 20.35 | 20.38 | 20.30 | 20.35 | 20.19 | 0.34% | 8,438 |
| May 7, 2026 | 20.42 | 20.42 | 20.27 | 20.28 | 20.12 | -0.35% | 9,437 |