loading

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 22, 2024, is $19.94.
  • 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 6.23% to $19.94 now.
  • The 52-week high stock price for MGOV is $21.13, representing a 5.97% increase from the current share price, occurred on September 10, 2024.
  • The 52-week low stock price for MGOV is $19.47, indicating a -2.35% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about MGOV historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $19.97 $19.87 $0.10 9,887.0 -0.08%
Nov 21, 2024 $20.01 $19.89 $0.1193 13,853.0 -0.47%
Nov 20, 2024 $20.08 $20.00 $0.0779 11,664.0 -0.13%
Nov 19, 2024 $20.10 $20.06 $0.04 9,902.0 +0.21%
Nov 18, 2024 $20.07 $19.97 $0.105 10,668.0 +0.08%
Nov 15, 2024 $20.07 $19.97 $0.10 7,413.0 -0.04%
Nov 14, 2024 $20.10 $20.01 $0.09 7,557.0 +0.12%
Nov 13, 2024 $20.15 $19.92 $0.23 157,035.0 +0.02%
Nov 12, 2024 $20.11 $19.98 $0.13 34,712.0 -0.89%
Nov 11, 2024 $20.20 $20.16 $0.04 7,099.0 -0.17%
Nov 08, 2024 $20.26 $20.17 $0.09 11,468.0 +0.17%
Nov 07, 2024 $20.20 $20.10 $0.1019 6,521.0 +1.05%
Nov 06, 2024 $20.00 $19.95 $0.055 1,804.0 -0.99%
Nov 05, 2024 $20.18 $20.06 $0.1252 10,729.0 +0.21%
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%

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 $20.26 $19.87 $0.39 431,990.0 -0.92%
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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):