First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.28
+0.02 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 20.31 | 20.37 | 20.29 | 20.35 | 20.19 | 0.65% | 28,139 |
| May 5, 2026 | 20.27 | 20.27 | 20.20 | 20.22 | 20.06 | - | 8,967 |
| May 4, 2026 | 20.16 | 20.24 | 20.16 | 20.22 | 20.06 | -0.30% | 76,087 |
| May 1, 2026 | 20.23 | 20.30 | 20.23 | 20.28 | 20.12 | 0.30% | 51,226 |
| Apr 30, 2026 | 20.29 | 20.29 | 20.22 | 20.22 | 20.06 | - | 49,163 |
| Apr 29, 2026 | 20.32 | 20.32 | 20.21 | 20.22 | 20.06 | -0.30% | 17,560 |
| Apr 28, 2026 | 20.26 | 20.28 | 20.26 | 20.28 | 20.12 | - | 18,486 |
| Apr 27, 2026 | 20.32 | 20.34 | 20.23 | 20.28 | 20.12 | -0.29% | 41,362 |
| Apr 24, 2026 | 20.29 | 20.38 | 20.28 | 20.34 | 20.18 | 0.05% | 17,044 |
| Apr 23, 2026 | 20.35 | 20.38 | 20.30 | 20.33 | 20.17 | -0.07% | 26,994 |
| Apr 22, 2026 | 20.36 | 20.39 | 20.32 | 20.35 | 20.19 | 0.17% | 14,145 |
| Apr 21, 2026 | 20.35 | 20.36 | 20.31 | 20.31 | 20.15 | -0.34% | 11,010 |
| Apr 20, 2026 | 20.47 | 20.49 | 20.46 | 20.46 | 20.22 | -0.07% | 26,625 |
| Apr 17, 2026 | 20.47 | 20.51 | 20.46 | 20.48 | 20.24 | 0.44% | 17,621 |
| Apr 16, 2026 | 20.42 | 20.43 | 20.35 | 20.39 | 20.15 | -0.22% | 20,059 |