First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.34
+0.01 (0.05%)
Apr 24, 2026, 4:00 PM EDT - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.39 | 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 | 20.20 | 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 | 20.25 | -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 |
| Mar 4, 2026 | 20.68 | 20.72 | 20.67 | 20.68 | 20.51 | -0.14% | 225,835 |
| Mar 3, 2026 | 20.68 | 20.75 | 20.64 | 20.71 | 20.54 | -0.14% | 122,976 |
| Mar 2, 2026 | 20.76 | 20.76 | 20.69 | 20.74 | 20.57 | -0.48% | 116,342 |
| Feb 27, 2026 | 20.82 | 20.95 | 20.82 | 20.84 | 20.67 | 0.43% | 131,300 |
| Feb 26, 2026 | 20.72 | 20.78 | 20.72 | 20.75 | 20.58 | -0.24% | 60,797 |
| Feb 25, 2026 | 20.75 | 20.80 | 20.72 | 20.80 | 20.63 | 0.29% | 18,132 |
| Feb 24, 2026 | 20.75 | 20.79 | 20.74 | 20.74 | 20.57 | 0.02% | 55,577 |
| Feb 23, 2026 | 20.71 | 20.74 | 20.69 | 20.74 | 20.57 | 0.27% | 7,833 |
| Feb 20, 2026 | 20.68 | 20.72 | 20.65 | 20.68 | 20.51 | -0.48% | 27,696 |
| Feb 19, 2026 | 20.73 | 20.78 | 20.73 | 20.78 | 20.53 | - | 24,469 |
| Feb 18, 2026 | 20.75 | 20.82 | 20.75 | 20.78 | 20.53 | -0.05% | 27,220 |
| Feb 17, 2026 | 20.79 | 20.84 | 20.78 | 20.79 | 20.54 | 0.05% | 24,161 |
| Feb 13, 2026 | 20.77 | 20.79 | 20.75 | 20.78 | 20.53 | 0.07% | 19,384 |
| Feb 12, 2026 | 20.63 | 20.80 | 20.62 | 20.77 | 20.51 | 0.65% | 30,095 |