Get the Stockscreener App
20.22
0.30%
0.0603
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 November 27, 2024, is $20.22.
- 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 7.70% to $20.22 now.
- The 52-week high stock price for MGOV is $21.13, representing a 4.52% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for MGOV is $19.47, indicating a -3.68% decrease from the current share price, occurred on April 25, 2024.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $20.25 | $20.20 | $0.05 | 9,637.0 | +0.30% |
| Nov 26, 2024 | $20.20 | $20.11 | $0.085 | 10,072.0 | -0.12% |
| Nov 25, 2024 | $20.21 | $20.07 | $0.14 | 22,016.0 | +1.20% |
| Nov 22, 2024 | $19.97 | $19.87 | $0.10 | 9,887.0 | -0.08% |
| Nov 21, 2024 | $20.01 | $19.89 | $0.1193 | 13,853.0 | -0.47% |
| Nov 20, 2024 | $20.08 | $20.00 | $0.0779 | 11,664.0 | -0.13% |
| Nov 19, 2024 | $20.10 | $20.06 | $0.04 | 9,902.0 | +0.21% |
| Nov 18, 2024 | $20.07 | $19.97 | $0.105 | 10,668.0 | +0.08% |
| Nov 15, 2024 | $20.07 | $19.97 | $0.10 | 7,413.0 | -0.04% |
| Nov 14, 2024 | $20.10 | $20.01 | $0.09 | 7,557.0 | +0.12% |
| Nov 13, 2024 | $20.15 | $19.92 | $0.23 | 157,035.0 | +0.02% |
| Nov 12, 2024 | $20.11 | $19.98 | $0.13 | 34,712.0 | -0.89% |
| Nov 11, 2024 | $20.20 | $20.16 | $0.04 | 7,099.0 | -0.17% |
| Nov 08, 2024 | $20.26 | $20.17 | $0.09 | 11,468.0 | +0.17% |
| Nov 07, 2024 | $20.20 | $20.10 | $0.1019 | 6,521.0 | +1.05% |
| Nov 06, 2024 | $20.00 | $19.95 | $0.055 | 1,804.0 | -0.99% |
| Nov 05, 2024 | $20.18 | $20.06 | $0.1252 | 10,729.0 | +0.21% |
| Nov 04, 2024 | $20.17 | $20.07 | $0.10 | 23,665.0 | +0.57% |
| Nov 01, 2024 | $20.13 | $20.01 | $0.12 | 98,126.0 | -0.55% |
| Oct 31, 2024 | $20.17 | $20.00 | $0.17 | 6,690.0 | -0.12% |
| Oct 30, 2024 | $20.27 | $20.15 | $0.12 | 33,386.0 | -0.05% |
| Oct 29, 2024 | $20.16 | $20.06 | $0.105 | 12,946.0 | +0.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.26 | $19.87 | $0.39 | 473,465.0 | +0.44% |
| 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% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):