Canada markets closed

First Trust Long Duration Opportunities ETF (LGOV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.39+0.03 (+0.15%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202420.3620.4520.2620.3920.39276,100
Apr 22, 202420.3820.4320.3420.4320.43133,100
Apr 19, 202420.4320.4520.3620.4120.41302,700
Apr 18, 202420.4320.4320.3220.3820.38357,200
Apr 17, 202420.4320.5020.3320.4520.45455,000
Apr 16, 202420.4020.4020.2020.3220.32684,600
Apr 15, 202420.6020.6020.3220.4320.43672,600
Apr 12, 202420.6620.7320.6420.6520.65293,100
Apr 11, 202420.6021.0720.4720.6020.60378,900
Apr 10, 202420.9220.9220.5820.6420.64438,200
Apr 09, 202421.0021.0720.9521.0721.07204,900
Apr 08, 202420.9620.9620.8420.9620.96125,500
Apr 05, 202421.1621.1620.9420.9920.99559,300
Apr 04, 202421.1821.2121.0121.2121.21420,000
Apr 03, 202420.9821.0720.8621.0721.07309,700
Apr 02, 202421.1321.1320.9421.0521.05378,100
Apr 01, 202421.3521.3521.0621.1721.17572,900
Mar 28, 202421.4321.4521.1821.3821.38474,100
Mar 27, 202421.3821.4721.2721.4321.433,178,100
Mar 26, 202421.3121.3621.1921.3621.36124,200
Mar 25, 202421.3821.3821.2121.3121.31122,400
Mar 22, 202421.4021.4021.2721.3221.32148,700
Mar 21, 202421.3521.3521.0921.2421.2458,600
Mar 21, 20240.07 Dividend
Mar 20, 202421.3021.3421.1021.3421.2766,500
Mar 19, 202421.1421.3021.0921.1721.10162,800
Mar 18, 202421.1321.4221.0321.1321.0648,000
Mar 15, 202421.1921.1921.1121.1621.0986,100
Mar 14, 202421.4321.4321.1321.1921.1269,400
Mar 13, 202421.5321.5321.4021.4921.42185,000
Mar 12, 202421.6321.6321.4721.5321.4698,700
Mar 11, 202422.1522.1521.6021.6821.6187,200
Mar 08, 202421.6821.7421.6421.7021.6394,900
Mar 07, 202421.7521.7521.5921.6721.6044,000
Mar 06, 202421.5821.7021.5421.6821.6164,500
Mar 05, 202421.5121.5821.4521.5521.48155,500
Mar 04, 202421.3821.4121.2821.3721.3095,400
Mar 01, 202421.2721.4221.1421.3921.32101,100
Feb 29, 202421.2221.3021.2021.2721.20561,400
Feb 28, 202421.1521.2221.0721.2221.15425,700
Feb 27, 202421.2221.2221.0721.1521.0864,500
Feb 26, 202421.1921.2621.1221.2021.1339,000
Feb 23, 202421.1821.2621.0721.2221.15107,100
Feb 22, 202421.0821.1221.0021.1021.03121,500
Feb 21, 202421.1921.2221.0221.0620.99512,300
Feb 21, 20240.07 Dividend
Feb 20, 202421.2921.3121.1721.2621.12105,800
Feb 16, 202421.2421.2721.1121.2521.11103,400
Feb 15, 202421.3621.3721.2321.3421.2046,900
Feb 14, 202421.0721.2821.0721.2621.1245,000
Feb 13, 202421.3021.3021.0721.2021.06147,100
Feb 12, 202421.4121.5021.3321.4821.34210,900
Feb 09, 202421.4321.4521.3421.4121.27129,900
Feb 08, 202421.5221.6021.3821.4321.29271,300
Feb 07, 202421.6021.6621.5121.5721.43114,400
Feb 06, 202421.5021.6121.4221.6121.4788,900
Feb 05, 202421.5321.7121.3921.4321.29190,700
Feb 02, 202421.9021.9421.6921.8021.66153,700
Feb 01, 202422.0122.1621.8422.1321.98139,700
Jan 31, 202421.8721.9221.7521.9221.78486,000
Jan 30, 202421.6521.6621.5121.6621.5270,000
Jan 29, 202421.4221.5821.3921.5721.4398,800
Jan 26, 202421.4421.5121.3021.3921.25146,800
Jan 25, 202421.5421.5421.3221.4321.29102,900
Jan 24, 202421.5321.5321.2621.3321.19286,000
Jan 23, 202421.4921.4921.2821.3921.25186,800
Jan 23, 20240.07 Dividend
Jan 22, 202421.5821.6321.4821.5621.35242,100
Jan 19, 202421.5521.5521.3521.4821.27144,500
Jan 18, 202421.6521.6521.3821.4721.2699,400
Jan 17, 202421.6321.8221.4521.6121.40497,300
Jan 16, 202421.9121.9121.5621.6621.45220,900
Jan 12, 202421.9721.9721.7921.9221.71100,300
Jan 11, 202421.7121.9221.6521.8521.64311,800
Jan 10, 202421.7621.8921.6921.7321.5296,000
Jan 09, 202421.8521.8821.7321.8021.5993,100
Jan 08, 202421.7521.8621.6521.8321.6288,100
Jan 05, 202421.8021.9821.6521.7121.50252,400
Jan 04, 202421.7921.8921.7321.8421.63413,000
Jan 03, 202421.9122.0921.7922.0421.82255,300
Jan 02, 202422.0122.0121.8321.9821.76329,700
Dec 29, 202322.1322.2322.0322.1321.91207,300
Dec 28, 202322.3522.3522.0922.2121.99764,800
Dec 27, 202322.1422.3322.1222.3322.11122,800
Dec 26, 202322.1322.1422.0022.0321.8168,400
Dec 22, 202322.1422.1421.9021.9821.76131,500
Dec 22, 20230.078 Dividend
Dec 21, 202322.2722.2722.0422.1021.81188,400
Dec 20, 202322.1122.2722.0122.2321.93361,200
Dec 19, 202322.2522.7521.9022.0521.76225,500
Dec 18, 202322.1122.1721.9121.9921.70151,400
Dec 15, 202322.2222.2822.0122.1221.8399,300
Dec 14, 202321.9422.2121.8522.1621.87151,100
Dec 13, 202321.5421.7420.8921.6321.34575,600
Dec 12, 202321.3221.3721.1921.3021.02104,800
Dec 11, 202321.1721.7921.1221.2220.94102,100
Dec 08, 202321.3321.3521.1421.2020.9275,900
Dec 07, 202321.4621.5421.3621.4021.12322,600
Dec 06, 202321.4521.5321.3121.5121.22120,500
Dec 05, 202321.2421.5621.1221.3321.0595,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...