First Trust Intermediate Gvt Opps ETF (MGOV)
19.96
0.00 (0.00%)
USD |
NYSEARCA |
Nov 22, 14:46
MGOV Price: 19.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.01 | 20.01 | 19.89 | 19.96 | 13853.00 |
| Nov 20, 2024 | 20.03 | 20.08 | 20.00 | 20.05 | 11664.00 |
| Nov 19, 2024 | 20.10 | 20.10 | 20.06 | 20.08 | 9902.00 |
| Nov 18, 2024 | 19.97 | 20.08 | 19.97 | 20.04 | 10668.00 |
| Nov 15, 2024 | 19.98 | 20.07 | 19.97 | 20.02 | 7413.00 |
| Nov 14, 2024 | 20.03 | 20.10 | 20.01 | 20.03 | 7557.00 |
| Nov 13, 2024 | 20.14 | 20.15 | 19.92 | 20.00 | 157035.0 |
| Nov 12, 2024 | 20.09 | 20.11 | 19.98 | 20.00 | 34712.00 |
| Nov 11, 2024 | 20.18 | 20.20 | 20.16 | 20.18 | 7099.00 |
| Nov 08, 2024 | 20.26 | 20.26 | 20.17 | 20.21 | 11468.00 |
| Nov 07, 2024 | 20.10 | 20.20 | 20.10 | 20.18 | 6521.00 |
| Nov 06, 2024 | 19.96 | 20.00 | 19.94 | 19.97 | 1804.00 |
| Nov 05, 2024 | 20.06 | 20.18 | 20.06 | 20.17 | 10729.00 |
| Nov 04, 2024 | 20.17 | 20.17 | 20.07 | 20.13 | 23665.00 |
| Nov 01, 2024 | 20.13 | 20.13 | 20.01 | 20.02 | 98126.00 |
| Oct 31, 2024 | 20.05 | 20.17 | 20.00 | 20.13 | 6690.00 |
| Oct 30, 2024 | 20.22 | 20.27 | 20.15 | 20.15 | 33386.00 |
| Oct 29, 2024 | 20.09 | 20.16 | 20.06 | 20.16 | 12946.00 |
| Oct 28, 2024 | 20.18 | 20.22 | 20.12 | 20.15 | 85467.00 |
| Oct 25, 2024 | 20.26 | 20.28 | 20.15 | 20.19 | 12867.00 |
| Oct 24, 2024 | 20.19 | 20.28 | 20.19 | 20.24 | 17176.00 |
| Oct 23, 2024 | 20.21 | 20.23 | 20.17 | 20.19 | 27125.00 |
| Oct 22, 2024 | 20.29 | 20.30 | 20.23 | 20.25 | 19715.00 |
| Oct 21, 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 22078.00 |
| Oct 18, 2024 | 20.50 | 20.57 | 20.50 | 20.52 | 26405.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.81
Minimum
Oct 19 2023
21.12
Maximum
Sep 16 2024
20.08
Average
20.10
Median
Feb 16 2024