First Trust Intermediate Gvt Opps ETF (MGOV)
19.96
+0.27
(+1.37%)
USD |
NYSEARCA |
May 03, 16:00
MGOV Price: 19.96 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 19.84 | 19.96 | 19.80 | 19.96 | 1884.00 |
May 02, 2024 | 19.59 | 19.69 | 19.59 | 19.69 | 580.00 |
May 01, 2024 | 19.59 | 19.69 | 19.58 | 19.65 | 123601.0 |
Apr 30, 2024 | 19.58 | 19.58 | 19.54 | 19.54 | 4590.00 |
Apr 29, 2024 | 19.58 | 19.62 | 19.57 | 19.62 | 3880.00 |
Apr 26, 2024 | 19.53 | 19.58 | 19.53 | 19.56 | 663.00 |
Apr 25, 2024 | 19.55 | 19.55 | 19.47 | 19.50 | 22223.00 |
Apr 24, 2024 | 19.54 | 19.58 | 19.54 | 19.56 | 1202.00 |
Apr 23, 2024 | 19.57 | 19.66 | 19.56 | 19.60 | 6861.00 |
Apr 22, 2024 | 19.65 | 19.66 | 19.65 | 19.66 | 1641.00 |
Apr 19, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 1063.00 |
Apr 18, 2024 | 19.64 | 19.65 | 19.62 | 19.62 | 2474.00 |
Apr 17, 2024 | 19.62 | 19.72 | 19.62 | 19.70 | 4237.00 |
Apr 16, 2024 | 19.54 | 19.59 | 19.54 | 19.57 | 2395.00 |
Apr 15, 2024 | 19.68 | 19.68 | 19.56 | 19.64 | 4324.00 |
Apr 12, 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 1314.00 |
Apr 11, 2024 | 19.74 | 19.74 | 19.70 | 19.71 | 1041.00 |
Apr 10, 2024 | 19.81 | 19.82 | 19.74 | 19.75 | 2344.00 |
Apr 09, 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 5840.00 |
Apr 08, 2024 | 19.92 | 19.92 | 19.88 | 19.91 | 2102.00 |
Apr 05, 2024 | 19.99 | 20.02 | 19.95 | 19.96 | 15405.00 |
Apr 04, 2024 | 20.03 | 20.06 | 19.99 | 20.06 | 9224.00 |
Apr 03, 2024 | 19.89 | 19.99 | 19.86 | 19.99 | 6105.00 |
Apr 02, 2024 | 19.90 | 20.04 | 19.90 | 19.99 | 18274.00 |
Apr 01, 2024 | 20.08 | 20.08 | 19.99 | 20.02 | 6407.00 |
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
20.62
Maximum
Dec 27 2023
19.87
Average
19.96
Median