First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.29
+0.02 (0.10%)
Aug 14, 2025, 10:44 AM - Market open
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.27 | 20.34 | 20.27 | 20.27 | 20.27 | 0.40% | 5,703 |
| Aug 12, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 20.19 | -0.10% | 7,915 |
| Aug 11, 2025 | 20.22 | 20.27 | 20.19 | 20.21 | 20.21 | 0.10% | 15,546 |
| Aug 8, 2025 | 20.18 | 20.21 | 20.18 | 20.19 | 20.19 | -0.20% | 3,013 |
| Aug 7, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 20.23 | -0.07% | 2,806 |
| Aug 6, 2025 | 20.24 | 20.25 | 20.18 | 20.24 | 20.24 | -0.08% | 15,002 |
| Aug 5, 2025 | 20.24 | 20.26 | 20.24 | 20.26 | 20.26 | 0.10% | 5,006 |
| Aug 4, 2025 | 20.23 | 20.25 | 20.22 | 20.24 | 20.24 | 0.09% | 10,255 |
| Aug 1, 2025 | 20.20 | 20.23 | 20.18 | 20.22 | 20.22 | 0.95% | 7,221 |
| Jul 31, 2025 | 20.06 | 20.08 | 20.03 | 20.03 | 20.03 | - | 6,447 |
| Jul 30, 2025 | 20.04 | 20.09 | 19.97 | 20.03 | 20.03 | -0.30% | 17,714 |
| Jul 29, 2025 | 20.03 | 20.12 | 20.03 | 20.09 | 20.09 | 0.55% | 10,996 |
| Jul 28, 2025 | 19.99 | 20.03 | 19.94 | 19.98 | 19.98 | 0.15% | 12,436 |
| Jul 25, 2025 | 19.99 | 20.03 | 19.95 | 19.95 | 19.95 | -0.05% | 18,020 |
| Jul 24, 2025 | 19.96 | 19.98 | 19.96 | 19.96 | 19.96 | -0.13% | 3,216 |
| Jul 23, 2025 | 20.00 | 20.01 | 19.98 | 19.99 | 19.99 | -0.36% | 1,740 |
| Jul 22, 2025 | 20.00 | 20.07 | 20.00 | 20.06 | 20.06 | -0.11% | 5,436 |
| Jul 21, 2025 | 20.10 | 20.12 | 20.08 | 20.08 | 20.00 | 0.45% | 12,194 |
| Jul 18, 2025 | 20.02 | 20.04 | 19.96 | 19.99 | 19.91 | -0.10% | 77,285 |
| Jul 17, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 19.93 | 0.13% | 4,739 |
| Jul 16, 2025 | 19.92 | 20.00 | 19.89 | 19.99 | 19.90 | 0.53% | 100,812 |
| Jul 15, 2025 | 19.98 | 19.98 | 19.87 | 19.88 | 19.80 | -0.35% | 3,690 |
| Jul 14, 2025 | 19.98 | 19.99 | 19.93 | 19.95 | 19.87 | 0.10% | 10,158 |
| Jul 11, 2025 | 19.98 | 20.02 | 19.78 | 19.93 | 19.85 | -0.60% | 38,168 |
| Jul 10, 2025 | 20.05 | 20.09 | 20.02 | 20.05 | 19.97 | -0.02% | 4,822 |
| Jul 9, 2025 | 19.96 | 20.06 | 19.96 | 20.06 | 19.97 | 0.53% | 9,443 |
| Jul 8, 2025 | 19.93 | 19.97 | 19.93 | 19.95 | 19.87 | -0.10% | 9,888 |
| Jul 7, 2025 | 20.00 | 20.02 | 19.95 | 19.97 | 19.89 | -0.38% | 18,548 |
| Jul 3, 2025 | 20.03 | 20.07 | 20.02 | 20.05 | 19.96 | -0.16% | 7,308 |
| Jul 2, 2025 | 20.06 | 20.11 | 20.06 | 20.08 | 20.00 | -0.33% | 15,537 |
| Jul 1, 2025 | 20.13 | 20.19 | 20.10 | 20.15 | 20.06 | -0.02% | 37,173 |
| Jun 30, 2025 | 20.11 | 20.20 | 20.10 | 20.15 | 20.07 | 0.40% | 9,373 |
| Jun 27, 2025 | 20.07 | 20.14 | 20.04 | 20.07 | 19.99 | -0.25% | 7,042 |
| Jun 26, 2025 | 20.07 | 20.12 | 20.07 | 20.12 | 20.04 | -0.09% | 4,338 |
| Jun 25, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | 19.98 | 0.10% | 23,551 |
| Jun 24, 2025 | 20.08 | 20.12 | 20.07 | 20.12 | 19.96 | 0.38% | 5,075 |
| Jun 23, 2025 | 20.08 | 20.09 | 20.04 | 20.04 | 19.88 | -0.03% | 1,679 |
| Jun 20, 2025 | 19.94 | 20.14 | 19.94 | 20.05 | 19.89 | 0.35% | 3,799 |
| Jun 18, 2025 | 20.01 | 20.09 | 19.98 | 19.98 | 19.82 | 0.05% | 6,973 |
| Jun 17, 2025 | 19.91 | 19.98 | 19.91 | 19.97 | 19.81 | 0.35% | 4,419 |
| Jun 16, 2025 | 19.92 | 19.96 | 19.88 | 19.90 | 19.74 | -0.23% | 9,663 |
| Jun 13, 2025 | 19.99 | 19.99 | 19.92 | 19.95 | 19.78 | -0.40% | 9,819 |
| Jun 12, 2025 | 20.02 | 20.03 | 20.00 | 20.03 | 19.86 | 0.49% | 3,226 |
| Jun 11, 2025 | 19.87 | 19.93 | 19.87 | 19.93 | 19.77 | 0.49% | 16,197 |
| Jun 10, 2025 | 19.86 | 19.87 | 19.81 | 19.83 | 19.67 | 0.13% | 7,757 |
| Jun 9, 2025 | 19.75 | 19.83 | 19.75 | 19.81 | 19.64 | 0.33% | 17,636 |
| Jun 6, 2025 | 19.78 | 19.85 | 19.73 | 19.74 | 19.58 | -0.75% | 16,449 |
| Jun 5, 2025 | 19.94 | 19.96 | 19.88 | 19.89 | 19.73 | -0.20% | 1,624 |
| Jun 4, 2025 | 19.93 | 19.94 | 19.92 | 19.93 | 19.77 | 0.75% | 4,278 |
| Jun 3, 2025 | 19.85 | 19.87 | 19.76 | 19.78 | 19.62 | -0.08% | 9,626 |