First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.52
-0.05 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.53 | 20.55 | 20.49 | 20.52 | 20.52 | -0.24% | 14,217 |
| Dec 4, 2025 | 20.54 | 20.64 | 20.53 | 20.57 | 20.57 | -0.15% | 9,858 |
| Dec 3, 2025 | 20.69 | 20.69 | 20.54 | 20.60 | 20.60 | 0.19% | 21,064 |
| Dec 2, 2025 | 20.52 | 20.58 | 20.51 | 20.56 | 20.56 | 0.10% | 12,084 |
| Dec 1, 2025 | 20.52 | 20.58 | 20.52 | 20.54 | 20.54 | -0.43% | 8,846 |
| Nov 28, 2025 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | -0.25% | 2,033 |
| Nov 26, 2025 | 20.62 | 20.68 | 20.61 | 20.68 | 20.68 | 0.23% | 8,868 |
| Nov 25, 2025 | 20.62 | 20.68 | 20.62 | 20.63 | 20.63 | 0.13% | 156,110 |
| Nov 24, 2025 | 20.58 | 20.61 | 20.57 | 20.61 | 20.61 | 0.28% | 12,200 |
| Nov 21, 2025 | 20.53 | 20.55 | 20.53 | 20.55 | 20.55 | -0.17% | 8,233 |
| Nov 20, 2025 | 20.57 | 20.60 | 20.56 | 20.59 | 20.50 | 0.15% | 10,204 |
| Nov 19, 2025 | 20.57 | 20.59 | 20.54 | 20.56 | 20.47 | -0.07% | 7,674 |
| Nov 18, 2025 | 20.57 | 20.58 | 20.54 | 20.57 | 20.49 | 0.05% | 10,113 |
| Nov 17, 2025 | 20.53 | 20.56 | 20.51 | 20.56 | 20.48 | 0.19% | 10,618 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.52 | 20.52 | 20.44 | -0.19% | 15,676 |
| Nov 13, 2025 | 20.59 | 20.60 | 20.56 | 20.56 | 20.48 | -0.36% | 8,516 |
| Nov 12, 2025 | 20.63 | 20.68 | 20.62 | 20.64 | 20.55 | - | 46,008 |
| Nov 11, 2025 | 20.60 | 20.64 | 20.60 | 20.63 | 20.55 | 0.13% | 40,031 |
| Nov 10, 2025 | 20.56 | 20.62 | 20.56 | 20.61 | 20.52 | 0.11% | 73,107 |
| Nov 7, 2025 | 20.55 | 20.62 | 20.54 | 20.59 | 20.50 | -0.12% | 167,122 |
| Nov 6, 2025 | 20.57 | 20.62 | 20.55 | 20.61 | 20.52 | 0.54% | 68,617 |
| Nov 5, 2025 | 20.50 | 20.52 | 20.46 | 20.50 | 20.42 | -0.21% | 14,253 |
| Nov 4, 2025 | 20.54 | 20.59 | 20.50 | 20.54 | 20.46 | -0.08% | 20,053 |
| Nov 3, 2025 | 20.53 | 20.56 | 20.51 | 20.56 | 20.48 | -0.05% | 425,292 |
| Oct 31, 2025 | 20.54 | 20.58 | 20.50 | 20.57 | 20.49 | -0.48% | 15,658 |
| Oct 30, 2025 | 20.49 | 20.72 | 20.49 | 20.67 | 20.58 | 0.41% | 18,612 |
| Oct 29, 2025 | 20.67 | 20.71 | 20.58 | 20.59 | 20.50 | -0.56% | 12,084 |
| Oct 28, 2025 | 20.68 | 20.73 | 20.68 | 20.70 | 20.61 | 0.05% | 11,217 |
| Oct 27, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.60 | 0.34% | 7,127 |
| Oct 24, 2025 | 20.65 | 20.65 | 20.61 | 20.62 | 20.53 | -0.05% | 14,827 |
| Oct 23, 2025 | 20.65 | 20.65 | 20.60 | 20.63 | 20.54 | -0.21% | 21,194 |
| Oct 22, 2025 | 20.67 | 20.68 | 20.65 | 20.67 | 20.59 | -0.05% | 9,906 |
| Oct 21, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.60 | -0.26% | 4,662 |
| Oct 20, 2025 | 20.73 | 20.76 | 20.72 | 20.74 | 20.57 | 0.12% | 8,664 |
| Oct 17, 2025 | 20.72 | 20.73 | 20.70 | 20.72 | 20.54 | -0.22% | 7,667 |
| Oct 16, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.59 | 0.41% | 46,707 |
| Oct 15, 2025 | 20.67 | 20.69 | 20.66 | 20.68 | 20.51 | - | 10,698 |
| Oct 14, 2025 | 20.64 | 20.69 | 20.59 | 20.68 | 20.51 | 0.28% | 10,278 |
| Oct 13, 2025 | 20.58 | 20.64 | 20.58 | 20.62 | 20.45 | 0.04% | 10,115 |
| Oct 10, 2025 | 20.58 | 20.61 | 20.56 | 20.61 | 20.44 | 0.53% | 4,454 |
| Oct 9, 2025 | 20.51 | 20.55 | 20.50 | 20.50 | 20.33 | -0.17% | 13,836 |
| Oct 8, 2025 | 20.52 | 20.55 | 20.50 | 20.54 | 20.37 | 0.22% | 17,449 |
| Oct 7, 2025 | 20.46 | 20.51 | 20.46 | 20.49 | 20.32 | 0.15% | 19,834 |
| Oct 6, 2025 | 20.47 | 20.48 | 20.44 | 20.46 | 20.29 | -0.27% | 15,348 |
| Oct 3, 2025 | 20.52 | 20.55 | 20.51 | 20.52 | 20.35 | -0.07% | 9,136 |
| Oct 2, 2025 | 20.49 | 20.54 | 20.47 | 20.53 | 20.36 | 0.34% | 36,525 |
| Oct 1, 2025 | 20.57 | 20.57 | 20.30 | 20.46 | 20.29 | -0.05% | 1,160,622 |
| Sep 30, 2025 | 20.49 | 20.51 | 20.47 | 20.47 | 20.30 | -0.09% | 8,537 |
| Sep 29, 2025 | 20.45 | 20.53 | 20.45 | 20.49 | 20.32 | 0.39% | 204,106 |
| Sep 26, 2025 | 20.42 | 20.47 | 20.40 | 20.41 | 20.24 | -0.05% | 15,113 |
| Sep 25, 2025 | 20.42 | 20.43 | 20.38 | 20.42 | 20.25 | -0.56% | 7,596 |
| Sep 24, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.28 | -0.10% | 12,953 |
| Sep 23, 2025 | 20.51 | 20.56 | 20.47 | 20.56 | 20.30 | 0.17% | 81,246 |
| Sep 22, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.27 | -0.13% | 49,738 |
| Sep 19, 2025 | 20.53 | 20.55 | 20.50 | 20.55 | 20.30 | 0.11% | 18,734 |
| Sep 18, 2025 | 20.51 | 20.56 | 20.51 | 20.53 | 20.27 | -0.44% | 6,513 |
| Sep 17, 2025 | 20.67 | 20.73 | 20.61 | 20.62 | 20.36 | -0.12% | 19,313 |
| Sep 16, 2025 | 20.64 | 20.69 | 20.62 | 20.64 | 20.39 | 0.10% | 18,756 |
| Sep 15, 2025 | 20.61 | 20.63 | 20.60 | 20.62 | 20.37 | 0.24% | 8,888 |
| Sep 12, 2025 | 20.54 | 20.57 | 20.50 | 20.57 | 20.32 | -0.17% | 14,638 |
| Sep 11, 2025 | 20.61 | 20.62 | 20.59 | 20.61 | 20.35 | 0.19% | 4,230 |
| Sep 10, 2025 | 20.56 | 20.62 | 20.55 | 20.57 | 20.31 | 0.24% | 9,647 |
| Sep 9, 2025 | 20.53 | 20.56 | 20.52 | 20.52 | 20.26 | -0.32% | 3,034 |
| Sep 8, 2025 | 20.55 | 20.58 | 20.53 | 20.58 | 20.33 | 0.49% | 19,393 |
| Sep 5, 2025 | 20.47 | 20.54 | 20.43 | 20.48 | 20.23 | 0.49% | 23,888 |
| Sep 4, 2025 | 20.32 | 20.38 | 20.31 | 20.38 | 20.13 | 0.34% | 11,484 |
| Sep 3, 2025 | 20.23 | 20.31 | 20.21 | 20.31 | 20.06 | 0.40% | 308,249 |
| Sep 2, 2025 | 20.22 | 20.23 | 20.20 | 20.23 | 19.98 | -0.30% | 17,832 |
| Aug 29, 2025 | 20.26 | 20.40 | 20.26 | 20.29 | 20.04 | -0.10% | 188,268 |
| Aug 28, 2025 | 20.26 | 20.31 | 20.25 | 20.31 | 20.06 | 0.27% | 5,534 |
| Aug 27, 2025 | 20.21 | 20.29 | 20.20 | 20.26 | 20.01 | -0.17% | 5,193 |
| Aug 26, 2025 | 20.18 | 20.32 | 20.16 | 20.29 | 20.04 | 0.39% | 15,041 |
| Aug 25, 2025 | 20.19 | 20.26 | 20.17 | 20.21 | 19.96 | -0.02% | 23,565 |
| Aug 22, 2025 | 20.16 | 20.22 | 20.16 | 20.22 | 19.97 | 0.55% | 2,717 |
| Aug 21, 2025 | 20.12 | 20.17 | 20.07 | 20.11 | 19.86 | -0.57% | 32,956 |
| Aug 20, 2025 | 20.20 | 20.26 | 20.20 | 20.22 | 19.89 | 0.07% | 22,337 |
| Aug 19, 2025 | 20.24 | 20.24 | 20.17 | 20.21 | 19.88 | 0.22% | 1,781 |
| Aug 18, 2025 | 20.16 | 20.18 | 20.12 | 20.16 | 19.83 | - | 31,062 |
| Aug 15, 2025 | 20.20 | 20.24 | 20.15 | 20.16 | 19.83 | -0.22% | 9,500 |
| Aug 14, 2025 | 20.25 | 20.29 | 20.21 | 20.21 | 19.88 | -0.32% | 1,428 |
| Aug 13, 2025 | 20.27 | 20.34 | 20.27 | 20.27 | 19.94 | 0.40% | 5,703 |
| Aug 12, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 19.86 | -0.10% | 7,915 |
| Aug 11, 2025 | 20.22 | 20.27 | 20.19 | 20.21 | 19.88 | 0.10% | 15,546 |
| Aug 8, 2025 | 20.18 | 20.21 | 20.18 | 20.19 | 19.86 | -0.20% | 3,013 |
| Aug 7, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 19.90 | -0.07% | 2,806 |
| Aug 6, 2025 | 20.24 | 20.25 | 20.18 | 20.24 | 19.92 | -0.08% | 15,002 |
| Aug 5, 2025 | 20.24 | 20.26 | 20.24 | 20.26 | 19.93 | 0.10% | 5,006 |
| Aug 4, 2025 | 20.23 | 20.25 | 20.22 | 20.24 | 19.91 | 0.09% | 10,255 |
| Aug 1, 2025 | 20.20 | 20.23 | 20.18 | 20.22 | 19.89 | 0.95% | 7,221 |
| Jul 31, 2025 | 20.06 | 20.08 | 20.03 | 20.03 | 19.70 | - | 6,447 |
| Jul 30, 2025 | 20.04 | 20.09 | 19.97 | 20.03 | 19.70 | -0.30% | 17,714 |
| Jul 29, 2025 | 20.03 | 20.12 | 20.03 | 20.09 | 19.76 | 0.55% | 10,996 |
| Jul 28, 2025 | 19.99 | 20.03 | 19.94 | 19.98 | 19.66 | 0.15% | 12,436 |
| Jul 25, 2025 | 19.99 | 20.03 | 19.95 | 19.95 | 19.63 | -0.05% | 18,020 |
| Jul 24, 2025 | 19.96 | 19.98 | 19.96 | 19.96 | 19.64 | -0.13% | 3,216 |
| Jul 23, 2025 | 20.00 | 20.01 | 19.98 | 19.99 | 19.66 | -0.36% | 1,740 |
| Jul 22, 2025 | 20.00 | 20.07 | 20.00 | 20.06 | 19.73 | -0.11% | 5,436 |
| Jul 21, 2025 | 20.10 | 20.12 | 20.08 | 20.08 | 19.67 | 0.45% | 12,194 |
| Jul 18, 2025 | 20.02 | 20.04 | 19.96 | 19.99 | 19.58 | -0.10% | 77,285 |
| Jul 17, 2025 | 20.02 | 20.03 | 19.99 | 20.01 | 19.60 | 0.13% | 4,739 |