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 May 06, 2026, is $20.35.

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 8.42% to $20.35 now.
The 52-week high stock price for MGOV is $20.95, representing a 2.94% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for MGOV is $19.55, indicating a -3.91% 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
May 06, 2026	$20.37	$20.29	$0.0799	28,139.0	+0.65%
May 05, 2026	$20.27	$20.20	$0.07	8,967.0	+0.00%
May 04, 2026	$20.24	$20.16	$0.08	76,087.0	-0.30%
May 01, 2026	$20.30	$20.23	$0.07	51,226.0	+0.30%
Apr 30, 2026	$20.29	$20.22	$0.07	49,163.0	+0.00%
Apr 29, 2026	$20.32	$20.21	$0.11	17,560.0	-0.30%
Apr 28, 2026	$20.28	$20.26	$0.02	18,486.0	+0.00%
Apr 27, 2026	$20.34	$20.23	$0.11	41,362.0	-0.29%
Apr 24, 2026	$20.38	$20.28	$0.10	17,044.0	+0.05%
Apr 23, 2026	$20.38	$20.30	$0.08	26,994.0	-0.07%
Apr 22, 2026	$20.39	$20.32	$0.07	14,145.0	+0.17%
Apr 21, 2026	$20.36	$20.31	$0.05	11,010.0	-0.73%
Apr 20, 2026	$20.49	$20.45	$0.035	26,625.0	-0.07%
Apr 17, 2026	$20.51	$20.46	$0.0501	17,621.0	+0.44%
Apr 16, 2026	$20.43	$20.35	$0.08	20,059.0	-0.22%
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%

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
May, 2026	$20.37	$20.16	$0.21	192,558.0	+0.65%
Apr, 2026	$20.51	$20.21	$0.30	476,466.0	-0.28%
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%