Get the Stockscreener App
20.55
0.25%
0.07
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 September 08, 2025, is $20.55.
- 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 9.48% to $20.55 now.
- The 52-week high stock price for MGOV is $21.13, representing a 2.82% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for MGOV is $19.54, indicating a -4.91% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about MGOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $20.55 | $20.53 | $0.0191 | 2,316.0 | +0.34% |
| Sep 05, 2025 | $20.54 | $20.43 | $0.109 | 23,888.0 | +0.49% |
| Sep 04, 2025 | $20.38 | $20.31 | $0.0683 | 11,484.0 | +0.34% |
| Sep 03, 2025 | $20.31 | $20.21 | $0.1043 | 308,249.0 | +0.40% |
| Sep 02, 2025 | $20.23 | $20.20 | $0.0343 | 17,832.0 | -0.30% |
| Aug 29, 2025 | $20.40 | $20.26 | $0.1428 | 188,268.0 | -0.10% |
| Aug 28, 2025 | $20.31 | $20.25 | $0.065 | 5,534.0 | +0.27% |
| Aug 27, 2025 | $20.29 | $20.20 | $0.091 | 5,193.0 | -0.17% |
| Aug 26, 2025 | $20.32 | $20.16 | $0.16 | 15,041.0 | +0.39% |
| Aug 25, 2025 | $20.25 | $20.17 | $0.085 | 23,517.0 | -0.04% |
| Aug 22, 2025 | $20.22 | $20.16 | $0.06 | 2,715.0 | +0.57% |
| Aug 21, 2025 | $20.17 | $20.07 | $0.10 | 32,956.0 | -0.57% |
| Aug 20, 2025 | $20.26 | $20.20 | $0.06 | 22,337.0 | +0.07% |
| Aug 19, 2025 | $20.24 | $20.17 | $0.07 | 1,781.0 | +0.22% |
| Aug 18, 2025 | $20.18 | $20.12 | $0.059 | 31,062.0 | +0.00% |
| Aug 15, 2025 | $20.24 | $20.15 | $0.09 | 9,500.0 | -0.22% |
| Aug 14, 2025 | $20.29 | $20.20 | $0.085 | 1,428.0 | -0.32% |
| Aug 13, 2025 | $20.34 | $20.27 | $0.075 | 5,703.0 | +0.40% |
| Aug 12, 2025 | $20.20 | $20.17 | $0.029 | 7,915.0 | -0.10% |
| Aug 11, 2025 | $20.27 | $20.19 | $0.08 | 15,546.0 | +0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $20.55 | $20.20 | $0.3543 | 363,769.0 | +1.28% |
| 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% |
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% |
0.32%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):