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 April 16, 2026, is $20.37.

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 8.53% to $20.37 now.
The 52-week high stock price for MGOV is $20.95, representing a 2.85% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for MGOV is $19.55, indicating a -4.00% decrease from the current share price, occurred on May 22, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 16, 2026	$20.43	$20.37	$0.0598	11,514.0	-0.29%
Apr 15, 2026	$20.47	$20.39	$0.08	7,959.0	+0.10%
Apr 14, 2026	$20.43	$20.36	$0.07	10,935.0	+0.49%
Apr 13, 2026	$20.36	$20.30	$0.06	30,232.0	-0.12%
Apr 10, 2026	$20.35	$20.33	$0.0199	2,502.0	-0.15%
Apr 09, 2026	$20.39	$20.32	$0.07	43,650.0	+0.02%
Apr 08, 2026	$20.38	$20.35	$0.03	27,151.0	+0.37%
Apr 07, 2026	$20.31	$20.23	$0.08	20,275.0	+0.12%
Apr 06, 2026	$20.27	$20.24	$0.03	12,825.0	-0.20%
Apr 02, 2026	$20.33	$20.25	$0.08	51,930.0	+0.18%
Apr 01, 2026	$20.31	$20.25	$0.065	8,938.0	-0.07%
Mar 31, 2026	$20.31	$20.11	$0.1999	39,299.0	+0.31%
Mar 30, 2026	$20.25	$20.11	$0.14	234,910.0	+0.45%
Mar 27, 2026	$20.14	$20.06	$0.0799	4,806.0	-0.03%
Mar 26, 2026	$20.21	$20.13	$0.0847	13,348.0	-1.06%
Mar 25, 2026	$20.35	$20.26	$0.09	10,199.0	+0.40%
Mar 24, 2026	$20.33	$20.14	$0.19	119,374.0	-0.44%
Mar 23, 2026	$20.38	$20.28	$0.0999	42,621.0	+0.36%
Mar 20, 2026	$20.35	$20.27	$0.08	18,793.0	-0.99%
Mar 19, 2026	$20.49	$20.40	$0.09	14,983.0	+0.05%
Mar 18, 2026	$20.53	$20.48	$0.055	16,194.0	-0.27%
Mar 17, 2026	$20.57	$20.52	$0.05	31,109.0	+0.12%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$20.47	$20.23	$0.241	227,911.0	+0.46%
Mar, 2026	$20.76	$20.06	$0.70	1,479,266.0	-2.70%
Feb, 2026	$20.95	$20.41	$0.54	686,055.0	+1.66%
Jan, 2026	$20.64	$20.38	$0.26	800,150.0	+0.12%

First Trust Intermediate Government Opportunities Etf Stock (MGOV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$20.69	$20.36	$0.33	324,150.0	-0.48%
Nov, 2025	$20.68	$20.46	$0.2234	1,104,309.0	+0.28%
Oct, 2025	$20.76	$20.30	$0.46	1,486,620.0	+0.49%
Sep, 2025	$20.73	$20.20	$0.5343	863,785.0	+0.89%
Aug, 2025	$20.40	$20.07	$0.33	411,799.0	+1.30%
Jul, 2025	$20.19	$19.78	$0.41	424,662.0	-0.60%
Jun, 2025	$20.20	$19.73	$0.47	179,512.0	+1.42%
May, 2025	$20.20	$19.55	$0.645	975,521.0	-1.93%
Apr, 2025	$20.61	$19.69	$0.9296	389,606.0	+0.02%
Mar, 2025	$20.40	$20.05	$0.3474	471,496.0	-0.23%
Feb, 2025	$20.31	$19.79	$0.5201	213,223.0	+2.10%
Jan, 2025	$19.95	$19.54	$0.4099	605,259.0	+0.25%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$20.42	$19.66	$0.76	323,452.0	-2.41%
Nov, 2024	$20.32	$19.87	$0.455	465,971.0	+0.91%
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%