First Trust Intermediate Government Opportunities ETF (MGOV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 0.57701956849 | 19.93 | 20.1 | 19.8501 | 12520 | 19.9413416 | SP |
| 4 | 0.4078 | 2.07667080847 | 19.6372 | 20.1 | 19.54 | 30188 | 19.78524858 | SP |
| 12 | 0.015 | 0.0748876684973 | 20.03 | 20.42 | 19.54 | 19951 | 19.85849841 | SP |
| 26 | -0.635 | -3.07059961315 | 20.68 | 21.13 | 19.54 | 26602 | 20.4055958 | SP |
| 52 | -0.175 | -0.865479723046 | 20.22 | 21.13 | 19.4716 | 18511 | 20.31774877 | SP |
| 156 | 0.11 | 0.551793328317 | 19.935 | 21.13 | 18.77 | 18484 | 20.13350489 | SP |
| 260 | 0.11 | 0.551793328317 | 19.935 | 21.13 | 18.77 | 18484 | 20.13350489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 20.045 | -0.01 | -0.05 | 20.03 | 20.09 | 20 | 9062 |
| 1738798200 | 20.055 | 0.13 | 0.66 | 20.01 | 20.1 | 20.01 | 14361 |
| 1738711800 | 19.9236 | 0.03 | 0.14 | 19.86 | 19.94 | 19.8501 | 9770 |
| 1738625400 | 19.8949 | 0.01 | 0.06 | 19.91 | 19.93 | 19.8949 | 4587 |
| 1738366200 | 19.8839 | -0.03 | -0.16 | 19.92 | 19.9499 | 19.8816 | 11719 |
| 1738279800 | 19.9155 | 0.04 | 0.18 | 19.93 | 19.94 | 19.88 | 22163 |
| 1738193400 | 19.88 | -0.01 | -0.05 | 19.91 | 19.91 | 19.81 | 23006 |
| 1738107000 | 19.89 | 0.02 | 0.10 | 19.73 | 19.89 | 19.73 | 13604 |
| 1738020600 | 19.8704 | 0.12 | 0.62 | 19.86 | 19.873 | 19.8 | 17819 |
| 1737761400 | 19.7487 | -0.04 | -0.20 | 19.73 | 19.78 | 19.71 | 25550 |
| 1737675000 | 19.7878 | 0 | 0.00 | 19.7878 | 19.7878 | 19.7878 | 0 |
| 1737588600 | 19.7878 | -0.09 | -0.46 | 19.77 | 19.84 | 19.73 | 10595 |
| 1737502200 | 19.88 | 0.04 | 0.18 | 19.89 | 19.8998 | 19.86 | 3359 |
| 1737156600 | 19.845 | -0.03 | -0.13 | 19.88 | 19.88 | 19.84 | 2376 |
| 1737070200 | 19.87 | 0.11 | 0.56 | 19.76 | 19.88 | 19.76 | 23615 |
| 1736983800 | 19.76 | 0.18 | 0.92 | 19.74 | 19.76 | 19.72 | 287700 |
| 1736897400 | 19.58 | 0.01 | 0.08 | 19.56 | 19.58 | 19.56 | 8380 |
| 1736811000 | 19.565 | -0.03 | -0.15 | 19.58 | 19.59 | 19.54 | 29374 |
| 1736551800 | 19.5948 | -0.12 | -0.58 | 19.6372 | 19.6372 | 19.5812 | 5224 |
| 1736379000 | 19.71 | 0.01 | 0.05 | 19.68 | 19.718 | 19.67 | 8639 |
| 1736292600 | 19.7 | -0.06 | -0.28 | 19.7434 | 19.7434 | 19.67 | 24507 |
| 1736206200 | 19.755 | -0.07 | -0.33 | 19.7686 | 19.779 | 19.74 | 6536 |
| 1735947000 | 19.82 | 0.02 | 0.08 | 19.82 | 19.83 | 19.74 | 27930 |
| 1735860600 | 19.805 | -0.03 | -0.15 | 19.83 | 19.84 | 19.77 | 31025 |
| 1735687800 | 19.834 | 0.01 | 0.07 | 19.85 | 19.8694 | 19.775 | 29698 |
| 1735601400 | 19.82 | 0.1 | 0.51 | 19.8 | 19.84 | 19.79 | 20537 |
| 1735342200 | 19.72 | -0.05 | -0.24 | 19.74 | 19.82 | 19.72 | 40439 |
| 1735255800 | 19.7679 | 0.03 | 0.15 | 19.71 | 19.79 | 19.705 | 15300 |
| 1735077840 | 19.7388 | -0 | -0.01 | 19.7 | 19.7388 | 19.69 | 568 |
| 1734996600 | 19.74 | 0 | 0.00 | 19.8 | 19.8 | 19.66 | 32997 |
| 1734737400 | 19.74 | -0.06 | -0.30 | 19.83 | 19.84 | 19.74 | 35682 |
| 1734651000 | 19.8 | -0.04 | -0.20 | 19.77 | 19.84 | 19.7699 | 30508 |
| 1734564600 | 19.84 | -0.15 | -0.75 | 19.99 | 20.02 | 19.84 | 11073 |
| 1734478200 | 19.99 | -0.04 | -0.20 | 20.01 | 20.0352 | 19.97 | 20795 |
| 1734391800 | 20.03 | 0.02 | 0.09 | 20.03 | 20.03 | 20.0048 | 14986 |
| 1734132600 | 20.011 | -0.17 | -0.86 | 20.0489 | 20.06 | 19.99 | 34987 |
| 1734046200 | 20.1854 | -0.09 | -0.42 | 20.24 | 20.24 | 20.17 | 7143 |
| 1733959800 | 20.2707 | -0.06 | -0.29 | 20.36 | 20.36 | 20.27 | 10893 |
| 1733873400 | 20.33 | -0.01 | -0.02 | 20.29 | 20.3399 | 20.29 | 14961 |
| 1733787000 | 20.335 | -0.08 | -0.37 | 20.36 | 20.4 | 20.3216 | 6040 |
| 1733527800 | 20.41 | 0.07 | 0.32 | 20.42 | 20.42 | 20.3684 | 7650 |
| 1733441400 | 20.345 | 0 | 0.02 | 20.28 | 20.35 | 20.28 | 5930 |
| 1733355000 | 20.34 | 0.07 | 0.37 | 20.22 | 20.38 | 20.22 | 4271 |
| 1733268600 | 20.265 | -0.04 | -0.20 | 20.32 | 20.3431 | 20.265 | 2024 |
| 1733182200 | 20.305 | -0 | -0.02 | 20.28 | 20.33 | 20.2455 | 4787 |
| 1732917840 | 20.3088 | 0.09 | 0.46 | 20.3 | 20.325 | 20.2999 | 2143 |
| 1732750200 | 20.2153 | 0.06 | 0.30 | 20.21 | 20.25 | 20.2 | 9636 |
| 1732663800 | 20.155 | -0.03 | -0.12 | 20.14 | 20.2 | 20.115 | 10072 |
| 1732577400 | 20.18 | 0.24 | 1.20 | 20.13 | 20.21 | 20.07 | 22016 |
| 1732318200 | 19.94 | -0.02 | -0.08 | 19.97 | 19.97 | 19.87 | 9609 |
| 1732231800 | 19.9565 | -0.1 | -0.47 | 20.02 | 20.02 | 19.89 | 13853 |
| 1732145400 | 20.0516 | -0.03 | -0.13 | 20.03 | 20.0779 | 20 | 11664 |
| 1732059000 | 20.0782 | 0.04 | 0.21 | 20.1 | 20.1 | 20.06 | 9857 |
| 1731972600 | 20.0353 | 0.02 | 0.08 | 19.98 | 20.075 | 19.97 | 10668 |
| 1731713400 | 20.02 | -0.01 | -0.04 | 19.97 | 20.07 | 19.97 | 7214 |
| 1731627000 | 20.0284 | 0.02 | 0.12 | 20.03 | 20.1 | 20.01 | 7509 |
| 1731540600 | 20.0045 | 0 | 0.02 | 20.15 | 20.15 | 19.92 | 157035 |
| 1731454200 | 20 | -0.18 | -0.89 | 20.08 | 20.11 | 19.98 | 34694 |
| 1731367800 | 20.18 | -0.03 | -0.17 | 20.18 | 20.2 | 20.16 | 7099 |
| 1731108600 | 20.2144 | 0.03 | 0.17 | 20.22 | 20.26 | 20.17 | 11468 |
| 1731022200 | 20.1808 | 0.21 | 1.05 | 20.14 | 20.2019 | 20.13 | 5607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
