First Trust Intermediate Government Opportunities Etf (MGOV)

Overview News Price History Discussions Forecast

First Trust Intermediate Government Opportunities Etf Stock (MGOV) Price History

The historical daily chart and data for First Trust Intermediate Government Opportunities Etf stock (MGOV), show that the latest closing stock price as of November 04, 2024, is $20.13.

First Trust Intermediate Government Opportunities Etf all-time high stock price is $21.13, occurred on September 10, 2024.
The lowest First Trust Intermediate Government Opportunities Etf stock price recorded was $18.77 on October 23, 2023. Since then, First Trust Intermediate Government Opportunities Etf's stock price has risen over 7.24% to $20.13 now.
The 52-week high stock price for MGOV is $21.13, representing a 4.98% increase from the current share price, occurred on September 10, 2024.
The 52-week low stock price for MGOV is $19.30, indicating a -4.09% decrease from the current share price, occurred on November 13, 2023.

The table below shows more information about MGOV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2024	$20.17	$20.07	$0.10	23,665.0	+0.57%
Nov 01, 2024	$20.13	$20.01	$0.12	98,126.0	-0.55%
Oct 31, 2024	$20.17	$20.00	$0.17	6,690.0	-0.12%
Oct 30, 2024	$20.27	$20.15	$0.12	33,386.0	-0.05%
Oct 29, 2024	$20.16	$20.06	$0.105	12,946.0	+0.05%
Oct 28, 2024	$20.22	$20.12	$0.10	85,467.0	-0.19%
Oct 25, 2024	$20.28	$20.15	$0.129	12,867.0	-0.23%
Oct 24, 2024	$20.28	$20.19	$0.0901	17,176.0	+0.22%
Oct 23, 2024	$20.23	$20.17	$0.06	27,125.0	-0.30%
Oct 22, 2024	$20.30	$20.23	$0.0695	19,715.0	-0.44%
Oct 21, 2024	$20.40	$20.34	$0.06	22,078.0	-0.88%
Oct 18, 2024	$20.57	$20.50	$0.07	26,405.0	+0.20%
Oct 17, 2024	$20.51	$20.47	$0.04	13,798.0	-0.53%
Oct 16, 2024	$20.63	$20.57	$0.06	58,369.0	+0.24%
Oct 15, 2024	$20.58	$20.51	$0.0696	12,842.0	+0.39%
Oct 14, 2024	$20.46	$20.41	$0.05	6,843.0	-0.15%
Oct 11, 2024	$20.55	$20.44	$0.11	39,822.0	+0.00%
Oct 10, 2024	$20.52	$20.42	$0.098	15,217.0	-0.05%
Oct 09, 2024	$20.58	$20.47	$0.11	16,916.0	-0.15%
Oct 08, 2024	$20.58	$20.49	$0.09	33,303.0	+0.00%

First Trust Intermediate Government Opportunities Etf Stock (MGOV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Intermediate Government Opportunities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Intermediate Government Opportunities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Intermediate Government Opportunities Etf Stock (MGOV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$20.17	$20.01	$0.16	145,456.0	+0.01%
Oct, 2024	$21.01	$20.00	$1.01	536,888.0	-3.56%
Sep, 2024	$21.13	$20.70	$0.425	1,241,076.0	+1.07%
Aug, 2024	$20.78	$20.44	$0.34	142,935.0	+1.36%
Jul, 2024	$20.37	$19.84	$0.5337	469,958.0	+1.92%
Jun, 2024	$20.32	$19.87	$0.4511	169,590.0	+0.76%
May, 2024	$20.12	$19.58	$0.54	253,947.0	+1.53%
Apr, 2024	$20.08	$19.47	$0.6084	123,609.0	-3.17%
Mar, 2024	$20.35	$20.04	$0.315	139,354.0	+0.39%
Feb, 2024	$20.56	$19.97	$0.59	212,159.0	-1.61%
Jan, 2024	$20.51	$20.14	$0.37	250,991.0	-0.46%

First Trust Intermediate Government Opportunities Etf Stock (MGOV) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$20.67	$19.93	$0.74	303,820.0	+3.37%
Nov, 2023	$19.90	$19.07	$0.83	1,234,313.0	+4.83%
Oct, 2023	$19.34	$18.77	$0.565	180,265.0	+0.00%

VTV

$171.75

0.26%

VUG

$384.91

0.28%

IJH

$62.20

0.29%

EFA

$79.44

0.08%

IWF

$375.57

0.33%

QQQ

$486.01