Advertisement
U.S. markets closed

First Trust Long Duration Opportunities ETF (LGOV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
21.07+0.01 (+0.05%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202421.0921.1121.0421.0721.07299,700
Nov 21, 202421.1321.1521.0121.0621.06191,500
Nov 20, 202421.1521.2021.1021.2021.20143,200
Nov 19, 202421.1921.2321.1621.1821.18431,300
Nov 18, 202421.0521.1121.0021.1021.10136,800
Nov 15, 202421.0521.1420.9521.0521.05107,200
Nov 14, 202421.1621.1821.0521.0821.08855,700
Nov 13, 202421.2621.2621.0221.0521.05219,400
Nov 12, 202421.3021.3021.0921.1221.12438,100
Nov 11, 202421.4221.4221.3021.3421.34320,800
Nov 08, 202421.3421.4721.3421.4321.43191,000
Nov 07, 202421.2021.3221.1521.2821.28482,200
Nov 06, 202421.1021.1120.9521.0321.03564,600
Nov 05, 202421.3121.3621.1821.3521.35404,200
Nov 04, 202421.3321.3721.2221.3121.31268,400
Nov 01, 202421.3321.4121.1121.1221.12357,900
Oct 31, 202421.3221.3721.2121.3121.31156,800
Oct 30, 202421.4221.4921.2921.3221.32215,300
Oct 29, 202421.2221.3321.1621.3321.33106,500
Oct 28, 202421.4021.4021.2521.3321.33216,900
Oct 25, 202421.5221.5221.3621.3921.3993,300
Oct 24, 202421.4521.5121.3521.4621.46173,300
Oct 23, 202421.4221.4321.3421.4121.41140,300
Oct 22, 202421.5321.5321.4321.4721.47188,600
Oct 22, 20240.07 Dividend
Oct 21, 202421.7221.7221.5621.5621.49210,200
Oct 18, 202421.8221.8221.7721.7921.72856,700
Oct 17, 202421.8221.8321.7521.7821.71133,000
Oct 16, 202422.0022.0021.9221.9421.87191,900
Oct 15, 202421.8321.9021.8221.9021.83178,300
Oct 14, 202421.7221.7321.6421.7321.6684,400
Oct 11, 202421.7321.8021.7121.7721.70147,100
Oct 10, 202421.7821.7921.6921.7821.71177,900
Oct 09, 202421.8521.8721.7921.8121.74309,900
Oct 08, 202421.8121.8921.8021.8721.80262,400
Oct 07, 202421.9921.9921.8321.8421.77271,400
Oct 04, 202422.1522.1521.9721.9921.92204,100
Oct 03, 202422.3722.3722.2522.2722.20144,600
Oct 02, 202422.4222.4222.3122.3922.32161,700
Oct 01, 202422.5122.5822.4422.4722.40285,600
Sep 30, 202422.4722.4822.3622.4022.33257,900
Sep 27, 202422.4422.4822.4122.4722.40210,800
Sep 26, 202422.4522.4522.3122.3822.31212,900
Sep 26, 20240.07 Dividend
Sep 25, 202422.4922.5222.4522.4622.32422,100
Sep 24, 202422.5222.5822.4422.5722.43472,900
Sep 23, 202422.5922.5922.4022.5422.40427,900
Sep 20, 202422.5622.6522.5022.5722.43383,600
Sep 19, 202422.6022.6122.5222.6122.47190,200
Sep 18, 202422.7423.6522.6022.6422.50169,700
Sep 17, 202422.8022.8322.7322.7522.61224,700
Sep 16, 202422.7322.8322.7122.8322.68143,300
Sep 13, 202422.6922.6922.6422.6822.54122,300
Sep 12, 202422.7022.7022.5822.6322.49183,100
Sep 11, 202422.6822.7622.6322.6822.54137,500
Sep 10, 202422.5922.7122.5422.6822.54380,200
Sep 09, 202422.5322.6122.4622.5522.41717,400
Sep 06, 202422.4822.6622.4422.5322.39189,800
Sep 05, 202422.4622.5122.3922.5022.36159,300
Sep 04, 202422.2822.4222.2522.4022.26283,700
Sep 03, 202422.2022.2522.1722.2322.09149,800
Aug 30, 202422.1922.1922.0122.0321.89139,600
Aug 29, 202422.2222.2222.1022.1522.01255,600
Aug 28, 202422.2522.2622.2022.2222.08153,800
Aug 27, 202422.2422.2422.1422.2222.08219,600
Aug 26, 202422.2822.3122.2322.2422.10101,800
Aug 23, 202422.2422.2822.1622.2722.13123,200
Aug 22, 202422.2922.2922.1122.2422.1092,200
Aug 21, 202422.2522.3322.1822.3022.16202,400
Aug 21, 20240.07 Dividend
Aug 20, 202422.2322.3122.2222.3022.09127,900
Aug 19, 202422.1222.2122.0722.1721.96149,700
Aug 16, 202422.1422.1422.0522.1221.9190,800
Aug 15, 202422.1722.1721.9822.0921.88167,700
Aug 14, 202422.1722.2722.1522.2322.02119,300
Aug 13, 202422.1622.1722.1122.1721.9687,100
Aug 12, 202422.0122.0621.9322.0321.82150,200
Aug 09, 202422.1222.1221.9421.9821.77697,200
Aug 08, 202421.9321.9321.8021.8821.67113,900
Aug 07, 202422.0422.0421.8921.9321.73248,800
Aug 06, 202422.3022.3022.0422.0721.86127,600
Aug 05, 202422.6122.6122.2622.3622.15934,400
Aug 02, 202422.1522.3122.0822.3022.09660,700
Aug 01, 202421.7721.9021.7721.8521.64174,400
Jul 31, 202421.6221.6721.5221.6721.46497,800
Jul 30, 202421.4921.5221.4221.4921.29279,900
Jul 29, 202421.5021.5021.4021.4221.22162,800
Jul 26, 202421.3321.3921.3221.3721.1780,600
Jul 25, 202421.2421.3421.2221.2521.05169,700
Jul 24, 202421.2921.3421.1521.1620.96217,300
Jul 23, 202421.3421.3421.2521.2521.05131,800
Jul 23, 20240.07 Dividend
Jul 22, 202421.3821.4221.2721.3121.04336,200
Jul 19, 202421.4421.4421.3421.3621.0961,400
Jul 18, 202421.5121.5321.4421.4521.18165,900
Jul 17, 202421.5121.5621.4421.5421.27451,600
Jul 16, 202421.4421.5221.3921.5221.25141,400
Jul 15, 202421.3821.4221.3421.3621.09135,300
Jul 12, 202421.4321.4921.4021.4721.20166,000
Jul 11, 202421.3821.4921.3821.4121.14184,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...