Canada markets open in 4 hours 57 minutes

First Trust Intermediate Government Opportunities ETF (MGOV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.86-0.02 (-0.10%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202419.8619.8619.8219.8619.866,200
May 07, 202419.8819.9219.8819.8819.882,200
May 06, 202419.8119.8419.8119.8419.848,700
May 03, 202419.8419.9619.8119.9619.961,900
May 02, 202419.5919.6919.5919.6919.69600
May 01, 202419.5919.6919.5819.6519.65123,600
Apr 30, 202419.5819.5819.5419.5419.544,600
Apr 29, 202419.5819.6219.5719.6219.623,900
Apr 26, 202419.5319.5819.5319.5619.56700
Apr 25, 202419.5519.5519.4719.5019.5022,200
Apr 24, 202419.5419.5819.5319.5719.571,200
Apr 23, 202419.5719.6619.5619.6019.606,900
Apr 23, 20240.08 Dividend
Apr 22, 202419.6519.6619.6519.6619.581,600
Apr 19, 202419.6919.7419.6919.7419.661,100
Apr 18, 202419.6419.6519.6219.6319.552,500
Apr 17, 202419.6219.7219.6219.6919.614,200
Apr 16, 202419.5419.5919.5419.5719.492,400
Apr 15, 202419.6819.6819.5619.6419.564,300
Apr 12, 202419.8119.8119.7819.7819.701,300
Apr 11, 202419.7419.7419.7019.7119.631,000
Apr 10, 202419.8119.8219.7419.7519.672,300
Apr 09, 202419.9220.0019.9220.0019.925,800
Apr 08, 202419.9219.9219.8819.9119.832,100
Apr 05, 202419.9920.0219.9519.9619.8815,400
Apr 04, 202420.0320.0619.9920.0619.989,200
Apr 03, 202419.8919.9919.8619.9919.916,100
Apr 02, 202419.9020.0419.9019.9919.9118,300
Apr 01, 202420.0820.0819.9920.0219.946,400
Mar 28, 202420.1920.2020.1820.1820.107,400
Mar 27, 202420.1520.2020.1520.2020.121,000
Mar 26, 202420.0820.1620.0820.1420.068,000
Mar 25, 202420.1020.1220.0820.1020.023,400
Mar 22, 202420.1620.1620.1220.1420.066,800
Mar 21, 202420.0820.0820.0620.0819.996,300
Mar 21, 20240.078 Dividend
Mar 20, 202420.1120.1720.1020.1620.007,600
Mar 19, 202420.0620.1120.0620.1119.957,300
Mar 18, 202420.0720.0720.0320.0319.881,700
Mar 15, 202420.0520.0820.0520.0619.901,100
Mar 14, 202420.1620.1620.1020.1019.953,300
Mar 13, 202420.2320.2420.2120.2420.086,200
Mar 12, 202420.2420.2620.2320.2520.0834,900
Mar 11, 202420.3420.3420.3020.3320.164,800
Mar 08, 202420.3520.3520.3120.3320.176,100
Mar 07, 202420.2720.3220.2720.3220.151,600
Mar 06, 202420.2920.3220.2920.3120.152,300
Mar 05, 202420.2320.2920.2320.2720.1118,800
Mar 04, 202420.1520.1620.1420.1419.988,600
Mar 01, 202420.1820.1920.1620.1920.032,200
Feb 29, 202420.1120.1320.1020.1019.942,300
Feb 28, 202420.0520.0920.0520.0919.935,600
Feb 27, 202420.0320.0520.0020.0019.844,900
Feb 26, 202420.0520.0620.0320.0619.902,100
Feb 23, 202420.0220.1020.0120.1019.9411,800
Feb 22, 202419.9919.9919.9719.9819.821,900
Feb 21, 202420.0420.0519.9719.9719.8111,400
Feb 21, 20240.078 Dividend
Feb 20, 202420.1320.1520.1020.1019.876,700
Feb 16, 202420.0820.1120.0720.1019.8715,900
Feb 15, 202420.1620.1720.1120.1619.9218,100
Feb 14, 202420.0320.1120.0220.1019.864,400
Feb 13, 202420.0520.0620.0120.0219.786,200
Feb 12, 202420.2220.2320.2020.2219.985,500
Feb 09, 202420.1920.2320.1820.2319.998,900
Feb 08, 202420.1920.2220.1920.2219.9810,400
Feb 07, 202420.3220.3320.2620.2820.0414,400
Feb 06, 202420.2620.2920.2520.2920.057,900
Feb 05, 202420.2020.2320.1920.2119.978,500
Feb 02, 202420.4020.4020.3620.3920.1557,900
Feb 01, 202420.4820.5620.4820.5520.307,300
Jan 31, 202420.4220.4320.4120.4320.191,800
Jan 30, 202420.2720.3120.2720.3120.0715,600
Jan 29, 202420.2420.2920.2320.2820.042,500
Jan 26, 202420.2120.2120.1920.1919.9527,100
Jan 25, 202420.1920.2120.1920.1919.9618,100
Jan 24, 202420.3020.3020.1420.1619.929,700
Jan 23, 202420.1720.1920.1720.1819.94500
Jan 23, 20240.078 Dividend
Jan 22, 202420.3320.3520.2920.3520.034,800
Jan 19, 202420.2420.2520.2320.2519.931,100
Jan 18, 202420.2820.2820.2420.2519.932,200
Jan 17, 202420.3120.3120.3120.3119.991,100
Jan 16, 202420.4320.4320.3520.3720.056,400
Jan 12, 202420.5120.5120.4920.5020.18118,300
Jan 11, 202420.3720.4420.3620.4420.13800
Jan 10, 202420.4120.4120.3620.3620.052,200
Jan 09, 202420.4120.4220.3720.3820.069,400
Jan 08, 202420.3620.4220.3620.4220.104,100
Jan 05, 202420.4120.4220.3320.3320.027,200
Jan 04, 202420.3920.4020.3920.4020.084,300
Jan 03, 202420.3620.4920.3620.4820.166,200
Jan 02, 202420.4820.5020.4420.4420.127,600
Dec 29, 202320.5320.5420.5220.5220.218,000
Dec 28, 202320.5920.6020.5820.5920.278,500
Dec 27, 202320.6020.6720.5820.6220.3026,900
Dec 26, 202320.4520.5020.4520.4820.1620,000
Dec 22, 202320.4820.4820.4320.4320.116,600
Dec 22, 20230.078 Dividend
Dec 21, 202320.5520.5620.5320.5420.1417,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...