MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MGOV — First Trust Intermediate Government Opportunities ETF
NYSE ArcaFirst Trust Intermediate Government Opportunities ETF
$19.03
-0.02(-0.10%)
- O
- 19.03
- H
- 19.03
- L
- 18.97
- V
- 39.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.03
Period Return-4.44%
Period High$20.95
Period Low$18.94
Avg Daily Volume33.3K
Total Trading Days365
MGOV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.03 | $19.03 | $18.97 | $19.03 | $-0.02 | -0.10% | 39,622 | $19.02 | $18.97 $19.03 |
| Oct 2, 2026 | $19.17 | $19.17 | $19.05 | $19.05 | $-0.04 | -0.22% | 22,858 | $19.09 | $19.05 $19.17 |
| Oct 1, 2026 | $19.02 | $19.11 | $19.01 | $19.09 | +$0.06 | +0.33% | 10,630 | $19.08 | $19.01 $19.11 |
| Sep 30, 2026 | $19.14 | $19.14 | $18.94 | $19.03 | $-0.07 | -0.37% | 25,112 | $19.04 | $18.94 $19.14 |
| Sep 29, 2026 | $19.13 | $19.13 | $18.99 | $19.10 | $-0.04 | -0.18% | 27,971 | $19.08 | $18.99 $19.13 |
| Sep 28, 2026 | $19.18 | $19.20 | $19.12 | $19.14 | $-0.13 | -0.70% | 18,797 | $19.13 | $19.12 $19.20 |
| Sep 25, 2026 | $19.23 | $19.31 | $19.18 | $19.27 | +$0.05 | +0.26% | 36,050 | $19.21 | $19.18 $19.31 |
| Sep 24, 2026 | $19.34 | $19.37 | $19.22 | $19.22 | $-0.15 | -0.77% | 26,272 | $19.26 | $19.22 $19.37 |
| Sep 23, 2026 | $19.55 | $19.55 | $19.27 | $19.37 | $-0.22 | -1.12% | 23,508 | $19.39 | $19.27 $19.55 |
| Sep 22, 2026 | $19.61 | $19.62 | $19.54 | $19.59 | $-0.00 | +0.00% | 10,472 | $19.58 | $19.54 $19.62 |
| Sep 21, 2026 | $19.59 | $19.63 | $19.57 | $19.59 | +$0.05 | +0.26% | 19,831 | $19.59 | $19.57 $19.63 |
| Sep 18, 2026 | $19.57 | $19.60 | $19.49 | $19.54 | $-0.09 | -0.43% | 81,060 | $19.54 | $19.49 $19.60 |
| Sep 17, 2026 | $19.64 | $19.70 | $19.60 | $19.63 | +$0.07 | +0.33% | 67,170 | $19.62 | $19.60 $19.70 |
| Sep 16, 2026 | $19.60 | $19.62 | $19.53 | $19.56 | +$0.00 | +0.02% | 18,568 | $19.56 | $19.53 $19.62 |
| Sep 15, 2026 | $19.56 | $19.59 | $19.53 | $19.56 | $-0.04 | -0.22% | 6,738 | $19.55 | $19.53 $19.59 |
| Sep 14, 2026 | $19.57 | $19.68 | $19.54 | $19.60 | $-0.01 | -0.07% | 79,919 | $19.62 | $19.54 $19.68 |
| Sep 11, 2026 | $19.69 | $19.69 | $19.61 | $19.61 | $-0.02 | -0.11% | 3,020 | $19.65 | $19.61 $19.69 |
| Sep 10, 2026 | $19.66 | $19.70 | $19.64 | $19.64 | $-0.15 | -0.75% | 8,388 | $19.67 | $19.64 $19.70 |
| Sep 9, 2026 | $19.81 | $19.81 | $19.77 | $19.79 | $-0.04 | -0.18% | 13,862 | $19.79 | $19.77 $19.81 |
| Sep 8, 2026 | $19.86 | $19.87 | $19.81 | $19.82 | $-0.04 | -0.18% | 14,076 | $19.84 | $19.81 $19.87 |
| Sep 4, 2026 | $19.87 | $19.87 | $19.85 | $19.86 | +$0.01 | +0.03% | 4,284 | $19.86 | $19.85 $19.87 |
| Sep 3, 2026 | $19.85 | $19.86 | $19.85 | $19.85 | +$0.05 | +0.25% | 16,402 | $19.85 | $19.85 $19.86 |
| Sep 2, 2026 | $19.81 | $19.81 | $19.76 | $19.80 | $-0.03 | -0.13% | 4,592 | $19.78 | $19.76 $19.81 |
| Sep 1, 2026 | $19.83 | $19.88 | $19.82 | $19.83 | $-0.02 | -0.08% | 4,786 | $19.83 | $19.82 $19.88 |
| Aug 31, 2026 | $19.86 | $19.87 | $19.83 | $19.84 | $-0.05 | -0.23% | 29,917 | $19.84 | $19.83 $19.87 |
| Aug 28, 2026 | $19.94 | $19.96 | $19.88 | $19.89 | $-0.06 | -0.30% | 16,840 | $19.93 | $19.88 $19.96 |
| Aug 27, 2026 | $19.95 | $19.96 | $19.94 | $19.95 | +$0.01 | +0.03% | 6,366 | $19.94 | $19.94 $19.96 |
| Aug 26, 2026 | $19.94 | $19.95 | $19.93 | $19.94 | +$0.00 | +0.00% | 3,609 | $19.94 | $19.93 $19.95 |
| Aug 25, 2026 | $19.93 | $19.94 | $19.91 | $19.94 | +$0.07 | +0.35% | 11,544 | $19.94 | $19.91 $19.94 |
| Aug 24, 2026 | $19.85 | $19.88 | $19.85 | $19.87 | +$0.03 | +0.13% | 18,137 | $19.87 | $19.85 $19.88 |