Get the Stockscreener App
19.27
0.26%
0.0498
After Hours:
19.27
0.0002
+0.00%
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 25, 2026, is $19.27.
- 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 2.66% to $19.27 now.
- The 52-week high stock price for MGOV is $20.95, representing a 8.72% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for MGOV is $19.18, indicating a -0.47% decrease from the current share price, occurred on September 25, 2026.
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 25, 2026 | $19.31 | $19.18 | $0.131 | 36,045.0 | +0.26% |
| Sep 24, 2026 | $19.37 | $19.22 | $0.15 | 26,271.0 | -0.77% |
| Sep 23, 2026 | $19.55 | $19.27 | $0.2801 | 23,507.0 | -1.12% |
| Sep 22, 2026 | $19.62 | $19.54 | $0.08 | 10,471.0 | -0.00% |
| Sep 21, 2026 | $19.63 | $19.57 | $0.06 | 19,831.0 | +0.26% |
| Sep 18, 2026 | $19.60 | $19.49 | $0.11 | 81,060.0 | -0.43% |
| Sep 17, 2026 | $19.70 | $19.60 | $0.0995 | 67,170.0 | +0.33% |
| Sep 16, 2026 | $19.62 | $19.53 | $0.09 | 18,568.0 | +0.02% |
| Sep 15, 2026 | $19.59 | $19.53 | $0.06 | 6,737.0 | -0.22% |
| Sep 14, 2026 | $19.68 | $19.54 | $0.1381 | 79,918.0 | -0.07% |
| Sep 11, 2026 | $19.69 | $19.61 | $0.0799 | 3,020.0 | -0.11% |
| Sep 10, 2026 | $19.70 | $19.64 | $0.0588 | 8,388.0 | -0.75% |
| Sep 09, 2026 | $19.81 | $19.77 | $0.04 | 13,862.0 | -0.18% |
| Sep 08, 2026 | $19.87 | $19.81 | $0.06 | 14,074.0 | -0.18% |
| Sep 04, 2026 | $19.87 | $19.85 | $0.0199 | 4,283.0 | +0.03% |
| Sep 03, 2026 | $19.86 | $19.84 | $0.015 | 16,401.0 | +0.25% |
| Sep 02, 2026 | $19.81 | $19.76 | $0.05 | 4,592.0 | -0.13% |
| Sep 01, 2026 | $19.88 | $19.82 | $0.06 | 4,785.0 | -0.08% |
| Aug 31, 2026 | $19.87 | $19.83 | $0.04 | 29,917.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $19.88 | $19.18 | $0.701 | 475,028.0 | -2.87% |
| Aug, 2026 | $19.99 | $19.81 | $0.1838 | 313,613.0 | +0.50% |
| Jul, 2026 | $20.17 | $19.72 | $0.45 | 631,101.0 | -2.22% |
| Jun, 2026 | $20.34 | $20.06 | $0.28 | 565,798.0 | +0.24% |
| May, 2026 | $20.42 | $19.90 | $0.52 | 766,762.0 | -0.39% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):