First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.61
-0.04 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
MGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.63 | 20.68 | 20.55 | 20.61 | 20.61 | -0.19% | 102,885 |
| Mar 5, 2026 | 20.67 | 20.69 | 20.60 | 20.65 | 20.65 | -0.15% | 197,932 |
| Mar 4, 2026 | 20.68 | 20.72 | 20.67 | 20.68 | 20.68 | -0.14% | 225,835 |
| Mar 3, 2026 | 20.68 | 20.75 | 20.64 | 20.71 | 20.71 | -0.14% | 122,976 |
| Mar 2, 2026 | 20.76 | 20.76 | 20.69 | 20.74 | 20.74 | -0.48% | 116,342 |
| Feb 27, 2026 | 20.82 | 20.95 | 20.82 | 20.84 | 20.84 | 0.43% | 131,300 |
| Feb 26, 2026 | 20.72 | 20.78 | 20.72 | 20.75 | 20.75 | -0.24% | 60,797 |
| Feb 25, 2026 | 20.75 | 20.80 | 20.72 | 20.80 | 20.80 | 0.29% | 18,132 |
| Feb 24, 2026 | 20.75 | 20.79 | 20.74 | 20.74 | 20.74 | 0.02% | 55,577 |
| Feb 23, 2026 | 20.71 | 20.74 | 20.69 | 20.74 | 20.74 | 0.27% | 7,833 |
| Feb 20, 2026 | 20.68 | 20.72 | 20.65 | 20.68 | 20.68 | -0.48% | 27,696 |
| Feb 19, 2026 | 20.73 | 20.78 | 20.73 | 20.78 | 20.70 | - | 24,469 |
| Feb 18, 2026 | 20.75 | 20.82 | 20.75 | 20.78 | 20.69 | -0.05% | 27,220 |
| Feb 17, 2026 | 20.79 | 20.84 | 20.78 | 20.79 | 20.71 | 0.05% | 24,161 |
| Feb 13, 2026 | 20.77 | 20.79 | 20.75 | 20.78 | 20.70 | 0.07% | 19,384 |
| Feb 12, 2026 | 20.63 | 20.80 | 20.62 | 20.77 | 20.68 | 0.65% | 30,095 |
| Feb 11, 2026 | 20.58 | 20.63 | 20.58 | 20.63 | 20.55 | -0.09% | 17,358 |
| Feb 10, 2026 | 20.72 | 20.72 | 20.62 | 20.65 | 20.56 | 0.46% | 25,341 |
| Feb 9, 2026 | 20.53 | 20.57 | 20.53 | 20.56 | 20.47 | -0.02% | 25,101 |
| Feb 6, 2026 | 20.55 | 20.56 | 20.53 | 20.56 | 20.48 | 0.15% | 20,269 |
| Feb 5, 2026 | 20.48 | 20.53 | 20.48 | 20.53 | 20.45 | 0.39% | 19,825 |
| Feb 4, 2026 | 20.44 | 20.50 | 20.43 | 20.45 | 20.37 | - | 26,054 |
| Feb 3, 2026 | 20.41 | 20.54 | 20.41 | 20.45 | 20.37 | -0.05% | 110,100 |
| Feb 2, 2026 | 20.48 | 20.53 | 20.45 | 20.46 | 20.38 | -0.20% | 15,354 |
| Jan 30, 2026 | 20.52 | 20.52 | 20.48 | 20.50 | 20.42 | -0.10% | 10,078 |
| Jan 29, 2026 | 20.51 | 20.53 | 20.51 | 20.52 | 20.44 | 0.10% | 6,546 |
| Jan 28, 2026 | 20.47 | 20.50 | 20.46 | 20.50 | 20.42 | 0.02% | 12,027 |
| Jan 27, 2026 | 20.51 | 20.54 | 20.49 | 20.50 | 20.41 | -0.07% | 15,303 |
| Jan 26, 2026 | 20.49 | 20.54 | 20.46 | 20.51 | 20.43 | 0.17% | 58,532 |
| Jan 23, 2026 | 20.46 | 20.49 | 20.45 | 20.48 | 20.39 | 0.12% | 25,798 |
| Jan 22, 2026 | 20.41 | 20.46 | 20.38 | 20.45 | 20.37 | 0.10% | 15,020 |
| Jan 21, 2026 | 20.39 | 20.43 | 20.39 | 20.43 | 20.35 | -0.17% | 19,618 |
| Jan 20, 2026 | 20.46 | 20.53 | 20.45 | 20.47 | 20.30 | -0.41% | 25,852 |
| Jan 16, 2026 | 20.61 | 20.61 | 20.53 | 20.55 | 20.38 | -0.24% | 127,760 |
| Jan 15, 2026 | 20.64 | 20.64 | 20.60 | 20.60 | 20.43 | -0.10% | 13,666 |
| Jan 14, 2026 | 20.60 | 20.64 | 20.60 | 20.62 | 20.45 | 0.36% | 23,994 |
| Jan 13, 2026 | 20.56 | 20.57 | 20.52 | 20.55 | 20.38 | -0.07% | 12,123 |
| Jan 12, 2026 | 20.54 | 20.63 | 20.54 | 20.56 | 20.39 | 0.12% | 26,295 |
| Jan 9, 2026 | 20.51 | 20.57 | 20.50 | 20.54 | 20.37 | 0.20% | 298,592 |
| Jan 8, 2026 | 20.49 | 20.53 | 20.47 | 20.50 | 20.33 | -0.12% | 17,399 |
| Jan 7, 2026 | 20.58 | 20.58 | 20.49 | 20.52 | 20.35 | 0.27% | 37,143 |
| Jan 6, 2026 | 20.46 | 20.50 | 20.45 | 20.47 | 20.30 | -0.07% | 34,146 |
| Jan 5, 2026 | 20.47 | 20.50 | 20.46 | 20.48 | 20.31 | 0.17% | 15,054 |
| Jan 2, 2026 | 20.47 | 20.47 | 20.42 | 20.45 | 20.28 | -0.15% | 5,304 |
| Dec 31, 2025 | 20.50 | 20.53 | 20.47 | 20.48 | 20.31 | -0.27% | 8,189 |
| Dec 30, 2025 | 20.50 | 20.54 | 20.49 | 20.53 | 20.36 | 0.02% | 17,802 |
| Dec 29, 2025 | 20.52 | 20.54 | 20.51 | 20.53 | 20.36 | 0.03% | 2,628 |
| Dec 26, 2025 | 20.52 | 20.55 | 20.50 | 20.52 | 20.35 | 0.04% | 12,071 |
| Dec 24, 2025 | 20.47 | 20.52 | 20.46 | 20.51 | 20.34 | 0.33% | 19,586 |
| Dec 23, 2025 | 20.40 | 20.44 | 20.39 | 20.44 | 20.27 | 0.02% | 9,662 |
| Dec 22, 2025 | 20.53 | 20.53 | 20.44 | 20.44 | 20.27 | -0.16% | 27,332 |
| Dec 19, 2025 | 20.51 | 20.52 | 20.44 | 20.47 | 20.30 | -0.22% | 23,040 |
| Dec 18, 2025 | 20.50 | 20.54 | 20.48 | 20.52 | 20.35 | 0.27% | 16,581 |
| Dec 17, 2025 | 20.45 | 20.57 | 20.43 | 20.46 | 20.29 | -0.10% | 24,445 |
| Dec 16, 2025 | 20.41 | 20.50 | 20.41 | 20.48 | 20.31 | 0.32% | 19,626 |
| Dec 15, 2025 | 20.43 | 20.49 | 20.41 | 20.42 | 20.25 | 0.17% | 10,824 |
| Dec 12, 2025 | 20.38 | 20.41 | 20.36 | 20.38 | 20.21 | -0.82% | 9,728 |
| Dec 11, 2025 | 20.56 | 20.60 | 20.55 | 20.55 | 20.30 | 0.04% | 25,078 |
| Dec 10, 2025 | 20.51 | 20.60 | 20.47 | 20.54 | 20.29 | 0.30% | 18,823 |
| Dec 9, 2025 | 20.56 | 20.56 | 20.47 | 20.48 | 20.23 | - | 15,580 |
| Dec 8, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.23 | -0.19% | 5,275 |
| Dec 5, 2025 | 20.53 | 20.55 | 20.49 | 20.52 | 20.27 | -0.24% | 14,217 |
| Dec 4, 2025 | 20.54 | 20.64 | 20.53 | 20.57 | 20.32 | -0.15% | 9,858 |
| Dec 3, 2025 | 20.69 | 20.69 | 20.54 | 20.60 | 20.35 | 0.19% | 21,064 |
| Dec 2, 2025 | 20.52 | 20.58 | 20.51 | 20.56 | 20.31 | 0.10% | 12,084 |
| Dec 1, 2025 | 20.52 | 20.58 | 20.52 | 20.54 | 20.29 | -0.43% | 8,846 |
| Nov 28, 2025 | 20.64 | 20.64 | 20.63 | 20.63 | 20.37 | -0.25% | 2,033 |
| Nov 26, 2025 | 20.62 | 20.68 | 20.61 | 20.68 | 20.43 | 0.23% | 8,868 |
| Nov 25, 2025 | 20.62 | 20.68 | 20.62 | 20.63 | 20.38 | 0.13% | 156,110 |
| Nov 24, 2025 | 20.58 | 20.61 | 20.57 | 20.61 | 20.35 | 0.28% | 12,200 |
| Nov 21, 2025 | 20.53 | 20.55 | 20.53 | 20.55 | 20.30 | -0.17% | 8,233 |
| Nov 20, 2025 | 20.57 | 20.60 | 20.56 | 20.59 | 20.25 | 0.15% | 10,204 |
| Nov 19, 2025 | 20.57 | 20.59 | 20.54 | 20.56 | 20.22 | -0.07% | 7,674 |
| Nov 18, 2025 | 20.57 | 20.58 | 20.54 | 20.57 | 20.23 | 0.05% | 10,113 |
| Nov 17, 2025 | 20.53 | 20.56 | 20.51 | 20.56 | 20.22 | 0.19% | 10,618 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.52 | 20.52 | 20.18 | -0.19% | 15,676 |
| Nov 13, 2025 | 20.59 | 20.60 | 20.56 | 20.56 | 20.22 | -0.36% | 8,516 |
| Nov 12, 2025 | 20.63 | 20.68 | 20.62 | 20.64 | 20.30 | - | 46,008 |
| Nov 11, 2025 | 20.60 | 20.64 | 20.60 | 20.63 | 20.30 | 0.13% | 40,031 |
| Nov 10, 2025 | 20.56 | 20.62 | 20.56 | 20.61 | 20.27 | 0.11% | 73,107 |
| Nov 7, 2025 | 20.55 | 20.62 | 20.54 | 20.59 | 20.25 | -0.12% | 167,122 |
| Nov 6, 2025 | 20.57 | 20.62 | 20.55 | 20.61 | 20.27 | 0.54% | 68,617 |
| Nov 5, 2025 | 20.50 | 20.52 | 20.46 | 20.50 | 20.16 | -0.21% | 14,253 |
| Nov 4, 2025 | 20.54 | 20.59 | 20.50 | 20.54 | 20.21 | -0.08% | 20,053 |
| Nov 3, 2025 | 20.53 | 20.56 | 20.51 | 20.56 | 20.22 | -0.05% | 425,292 |
| Oct 31, 2025 | 20.54 | 20.58 | 20.50 | 20.57 | 20.23 | -0.48% | 15,658 |
| Oct 30, 2025 | 20.49 | 20.72 | 20.49 | 20.67 | 20.33 | 0.41% | 18,612 |
| Oct 29, 2025 | 20.67 | 20.71 | 20.58 | 20.59 | 20.25 | -0.56% | 12,084 |
| Oct 28, 2025 | 20.68 | 20.73 | 20.68 | 20.70 | 20.36 | 0.05% | 11,217 |
| Oct 27, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.35 | 0.34% | 7,127 |
| Oct 24, 2025 | 20.65 | 20.65 | 20.61 | 20.62 | 20.28 | -0.05% | 14,827 |
| Oct 23, 2025 | 20.65 | 20.65 | 20.60 | 20.63 | 20.29 | -0.21% | 21,194 |
| Oct 22, 2025 | 20.67 | 20.68 | 20.65 | 20.67 | 20.33 | -0.05% | 9,906 |
| Oct 21, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.35 | -0.26% | 4,662 |
| Oct 20, 2025 | 20.73 | 20.76 | 20.72 | 20.74 | 20.32 | 0.12% | 8,664 |
| Oct 17, 2025 | 20.72 | 20.73 | 20.70 | 20.72 | 20.29 | -0.22% | 7,667 |
| Oct 16, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.34 | 0.41% | 46,707 |
| Oct 15, 2025 | 20.67 | 20.69 | 20.66 | 20.68 | 20.25 | - | 10,698 |
| Oct 14, 2025 | 20.64 | 20.69 | 20.59 | 20.68 | 20.25 | 0.28% | 10,278 |
| Oct 13, 2025 | 20.58 | 20.64 | 20.58 | 20.62 | 20.20 | 0.04% | 10,115 |