Skip to main content
First Trust Intermediate Government Opportunities ETF (MGOV)
NYSEARCA: MGOV · Real-Time Price · USD
20.28
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
20.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

MGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2620.2820.2620.27--0.05%18,010
Apr 27, 202620.3220.3420.2320.2820.28-0.29%41,362
Apr 24, 202620.2920.3820.2820.3420.340.05%17,044
Apr 23, 202620.3520.3820.3020.3320.33-0.07%26,994
Apr 22, 202620.3620.3920.3220.3520.350.17%14,145
Apr 21, 202620.3520.3620.3120.3120.31-0.73%11,010
Apr 20, 202620.4720.4920.4620.4620.38-0.07%26,625
Apr 17, 202620.4720.5120.4620.4820.390.44%17,621
Apr 16, 202620.4220.4320.3520.3920.31-0.22%20,059
Apr 15, 202620.3920.4720.3920.4320.350.10%7,959
Apr 14, 202620.3620.4320.3620.4120.330.49%10,935
Apr 13, 202620.3120.3620.3020.3120.23-0.12%30,232
Apr 10, 202620.3420.3520.3320.3420.26-0.15%2,502
Apr 9, 202620.3220.3920.3220.3720.290.02%43,650
Apr 8, 202620.3720.3820.3520.3620.280.37%27,151
Apr 7, 202620.2420.3120.2320.2820.200.12%20,280
Apr 6, 202620.2420.2720.2420.2620.18-0.20%12,825
Apr 2, 202620.2520.3320.2520.3020.220.18%51,930
Apr 1, 202620.2520.3120.2520.2620.18-0.06%8,938
Mar 31, 202620.2820.3120.1120.2820.200.31%39,299
Mar 30, 202620.2420.2520.1120.2220.140.45%234,910
Mar 27, 202620.0620.1420.0620.1220.05-0.03%4,806
Mar 26, 202620.2020.2220.1320.1320.05-1.06%13,348
Mar 25, 202620.3420.3520.2620.3520.180.39%10,199
Mar 24, 202620.2620.3320.1420.2720.10-0.44%119,374
Mar 23, 202620.3120.3820.2820.3620.190.36%42,621
Mar 20, 202620.3520.3520.2720.2820.12-0.99%18,793
Mar 19, 202620.4720.4920.4020.4920.320.05%14,983
Mar 18, 202620.5320.5320.4820.4820.31-0.27%16,194
Mar 17, 202620.5720.5720.5220.5320.360.12%31,109
Mar 16, 202620.4820.5120.4820.5120.340.47%11,321
Mar 13, 202620.4420.4620.3820.4120.25-0.20%6,570
Mar 12, 202620.4620.4820.4420.4520.28-0.32%17,002
Mar 11, 202620.4920.5420.4920.5220.35-0.51%39,745
Mar 10, 202620.6520.6720.6120.6220.45-0.24%64,914
Mar 9, 202620.6020.6720.5720.6720.500.29%28,208
Mar 6, 202620.6320.6820.5520.6120.44-0.19%102,885
Mar 5, 202620.6720.6920.6020.6520.48-0.15%197,932
Mar 4, 202620.6820.7220.6720.6820.51-0.14%225,835
Mar 3, 202620.6820.7520.6420.7120.54-0.14%122,976
Mar 2, 202620.7620.7620.6920.7420.57-0.48%116,342
Feb 27, 202620.8220.9520.8220.8420.670.43%131,300
Feb 26, 202620.7220.7820.7220.7520.58-0.24%60,797
Feb 25, 202620.7520.8020.7220.8020.630.29%18,132
Feb 24, 202620.7520.7920.7420.7420.570.02%55,577
Feb 23, 202620.7120.7420.6920.7420.570.27%7,833
Feb 20, 202620.6820.7220.6520.6820.51-0.48%27,696
Feb 19, 202620.7320.7820.7320.7820.53-24,469
Feb 18, 202620.7520.8220.7520.7820.53-0.05%27,220
Feb 17, 202620.7920.8420.7820.7920.540.05%24,161
Feb 13, 202620.7720.7920.7520.7820.530.07%19,384
Feb 12, 202620.6320.8020.6220.7720.510.65%30,095
Feb 11, 202620.5820.6320.5820.6320.38-0.09%17,358
Feb 10, 202620.7220.7220.6220.6520.400.46%25,341
Feb 9, 202620.5320.5720.5320.5620.31-0.02%25,101
Feb 6, 202620.5520.5620.5320.5620.310.15%20,269
Feb 5, 202620.4820.5320.4820.5320.280.39%19,825
Feb 4, 202620.4420.5020.4320.4520.20-26,054
Feb 3, 202620.4120.5420.4120.4520.20-0.05%110,100
Feb 2, 202620.4820.5320.4520.4620.21-0.20%15,354
Jan 30, 202620.5220.5220.4820.5020.25-0.10%10,078
Jan 29, 202620.5120.5320.5120.5220.270.10%6,546
Jan 28, 202620.4720.5020.4620.5020.250.02%12,027
Jan 27, 202620.5120.5420.4920.5020.25-0.07%15,303
Jan 26, 202620.4920.5420.4620.5120.260.17%58,532
Jan 23, 202620.4620.4920.4520.4820.230.12%25,798
Jan 22, 202620.4120.4620.3820.4520.200.10%15,020
Jan 21, 202620.3920.4320.3920.4320.18-0.17%19,618
Jan 20, 202620.4620.5320.4520.4720.13-0.41%25,852
Jan 16, 202620.6120.6120.5320.5520.22-0.24%127,760
Jan 15, 202620.6420.6420.6020.6020.27-0.10%13,666
Jan 14, 202620.6020.6420.6020.6220.290.36%23,994
Jan 13, 202620.5620.5720.5220.5520.21-0.07%12,123
Jan 12, 202620.5420.6320.5420.5620.230.12%26,295
Jan 9, 202620.5120.5720.5020.5420.200.20%298,592
Jan 8, 202620.4920.5320.4720.5020.16-0.12%17,399
Jan 7, 202620.5820.5820.4920.5220.190.27%37,143
Jan 6, 202620.4620.5020.4520.4720.13-0.07%34,146
Jan 5, 202620.4720.5020.4620.4820.150.17%15,054
Jan 2, 202620.4720.4720.4220.4520.11-0.15%5,304
Dec 31, 202520.5020.5320.4720.4820.14-0.27%8,189
Dec 30, 202520.5020.5420.4920.5320.200.02%17,802
Dec 29, 202520.5220.5420.5120.5320.190.03%2,628
Dec 26, 202520.5220.5520.5020.5220.180.04%12,071
Dec 24, 202520.4720.5220.4620.5120.180.33%19,586
Dec 23, 202520.4020.4420.3920.4420.110.02%9,662
Dec 22, 202520.5320.5320.4420.4420.11-0.16%27,332
Dec 19, 202520.5120.5220.4420.4720.14-0.22%23,040
Dec 18, 202520.5020.5420.4820.5220.180.27%16,581
Dec 17, 202520.4520.5720.4320.4620.13-0.10%24,445
Dec 16, 202520.4120.5020.4120.4820.150.32%19,626
Dec 15, 202520.4320.4920.4120.4220.080.17%10,824
Dec 12, 202520.3820.4120.3620.3820.05-0.82%9,728
Dec 11, 202520.5620.6020.5520.5520.130.04%25,078
Dec 10, 202520.5120.6020.4720.5420.120.30%18,823
Dec 9, 202520.5620.5620.4720.4820.06-15,580
Dec 8, 202520.5520.5520.4620.4820.06-0.19%5,275
Dec 5, 202520.5320.5520.4920.5220.10-0.24%14,217
Dec 4, 202520.5420.6420.5320.5720.15-0.15%9,858
Dec 3, 202520.6920.6920.5420.6020.180.19%21,064