First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.22
+0.08 (0.40%)
At close: May 14, 2026, 4:00 PM EDT
20.22
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20.21 | 20.28 | 20.19 | 20.22 | 20.22 | 0.40% | 39,932 |
| May 13, 2026 | 20.16 | 20.16 | 20.10 | 20.14 | 20.14 | -0.10% | 34,984 |
| May 12, 2026 | 20.27 | 20.27 | 20.09 | 20.16 | 20.16 | -0.71% | 181,864 |
| May 11, 2026 | 20.31 | 20.33 | 20.25 | 20.31 | 20.31 | -0.22% | 28,042 |
| May 8, 2026 | 20.35 | 20.38 | 20.30 | 20.35 | 20.35 | 0.34% | 8,438 |
| May 7, 2026 | 20.42 | 20.42 | 20.27 | 20.28 | 20.28 | -0.35% | 9,437 |
| May 6, 2026 | 20.31 | 20.37 | 20.29 | 20.35 | 20.35 | 0.65% | 28,139 |
| May 5, 2026 | 20.27 | 20.27 | 20.20 | 20.22 | 20.22 | - | 8,967 |
| May 4, 2026 | 20.16 | 20.24 | 20.16 | 20.22 | 20.22 | -0.30% | 76,087 |
| May 1, 2026 | 20.23 | 20.30 | 20.23 | 20.28 | 20.28 | 0.30% | 51,226 |
| Apr 30, 2026 | 20.29 | 20.29 | 20.22 | 20.22 | 20.22 | - | 49,163 |
| Apr 29, 2026 | 20.32 | 20.32 | 20.21 | 20.22 | 20.22 | -0.30% | 17,560 |
| Apr 28, 2026 | 20.26 | 20.28 | 20.26 | 20.28 | 20.28 | - | 18,486 |
| Apr 27, 2026 | 20.32 | 20.34 | 20.23 | 20.28 | 20.28 | -0.29% | 41,362 |
| Apr 24, 2026 | 20.29 | 20.38 | 20.28 | 20.34 | 20.34 | 0.05% | 17,044 |
| Apr 23, 2026 | 20.35 | 20.38 | 20.30 | 20.33 | 20.33 | -0.07% | 26,994 |
| Apr 22, 2026 | 20.36 | 20.39 | 20.32 | 20.35 | 20.35 | 0.17% | 14,145 |
| Apr 21, 2026 | 20.35 | 20.36 | 20.31 | 20.31 | 20.31 | -0.73% | 11,010 |
| Apr 20, 2026 | 20.47 | 20.49 | 20.46 | 20.46 | 20.38 | -0.07% | 26,625 |
| Apr 17, 2026 | 20.47 | 20.51 | 20.46 | 20.48 | 20.40 | 0.44% | 17,621 |
| Apr 16, 2026 | 20.42 | 20.43 | 20.35 | 20.39 | 20.31 | -0.22% | 20,059 |
| Apr 15, 2026 | 20.39 | 20.47 | 20.39 | 20.43 | 20.35 | 0.10% | 7,959 |
| Apr 14, 2026 | 20.36 | 20.43 | 20.36 | 20.41 | 20.33 | 0.49% | 10,935 |
| Apr 13, 2026 | 20.31 | 20.36 | 20.30 | 20.31 | 20.23 | -0.12% | 30,232 |
| Apr 10, 2026 | 20.34 | 20.35 | 20.33 | 20.34 | 20.26 | -0.15% | 2,502 |
| Apr 9, 2026 | 20.32 | 20.39 | 20.32 | 20.37 | 20.29 | 0.02% | 43,650 |
| Apr 8, 2026 | 20.37 | 20.38 | 20.35 | 20.36 | 20.28 | 0.37% | 27,151 |
| Apr 7, 2026 | 20.24 | 20.31 | 20.23 | 20.28 | 20.21 | 0.12% | 20,280 |
| Apr 6, 2026 | 20.24 | 20.27 | 20.24 | 20.26 | 20.18 | -0.20% | 12,825 |
| Apr 2, 2026 | 20.25 | 20.33 | 20.25 | 20.30 | 20.22 | 0.18% | 51,930 |
| Apr 1, 2026 | 20.25 | 20.31 | 20.25 | 20.26 | 20.18 | -0.06% | 8,938 |
| Mar 31, 2026 | 20.28 | 20.31 | 20.11 | 20.28 | 20.20 | 0.31% | 39,299 |
| Mar 30, 2026 | 20.24 | 20.25 | 20.11 | 20.22 | 20.14 | 0.45% | 234,910 |
| Mar 27, 2026 | 20.06 | 20.14 | 20.06 | 20.12 | 20.05 | -0.03% | 4,806 |
| Mar 26, 2026 | 20.20 | 20.22 | 20.13 | 20.13 | 20.05 | -1.06% | 13,348 |
| Mar 25, 2026 | 20.34 | 20.35 | 20.26 | 20.35 | 20.18 | 0.39% | 10,199 |
| Mar 24, 2026 | 20.26 | 20.33 | 20.14 | 20.27 | 20.10 | -0.44% | 119,374 |
| Mar 23, 2026 | 20.31 | 20.38 | 20.28 | 20.36 | 20.19 | 0.36% | 42,621 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.27 | 20.28 | 20.12 | -0.99% | 18,793 |
| Mar 19, 2026 | 20.47 | 20.49 | 20.40 | 20.49 | 20.32 | 0.05% | 14,983 |
| Mar 18, 2026 | 20.53 | 20.53 | 20.48 | 20.48 | 20.31 | -0.27% | 16,194 |
| Mar 17, 2026 | 20.57 | 20.57 | 20.52 | 20.53 | 20.36 | 0.12% | 31,109 |
| Mar 16, 2026 | 20.48 | 20.51 | 20.48 | 20.51 | 20.34 | 0.47% | 11,321 |
| Mar 13, 2026 | 20.44 | 20.46 | 20.38 | 20.41 | 20.24 | -0.20% | 6,570 |
| Mar 12, 2026 | 20.46 | 20.48 | 20.44 | 20.45 | 20.28 | -0.32% | 17,002 |
| Mar 11, 2026 | 20.49 | 20.54 | 20.49 | 20.52 | 20.35 | -0.51% | 39,745 |
| Mar 10, 2026 | 20.65 | 20.67 | 20.61 | 20.62 | 20.45 | -0.24% | 64,914 |
| Mar 9, 2026 | 20.60 | 20.67 | 20.57 | 20.67 | 20.50 | 0.29% | 28,208 |
| Mar 6, 2026 | 20.63 | 20.68 | 20.55 | 20.61 | 20.44 | -0.19% | 102,885 |
| Mar 5, 2026 | 20.67 | 20.69 | 20.60 | 20.65 | 20.48 | -0.15% | 197,932 |