NYSEArca - Delayed Quote USD

First Trust Long Duration Opportunities ETF (LGOV)

21.06 -0.07 (-0.33%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 21.13 21.15 21.01 21.06 21.06 191,500
Nov 20, 2024 21.15 21.20 21.10 21.20 21.20 143,200
Nov 19, 2024 21.19 21.23 21.16 21.18 21.18 431,300
Nov 18, 2024 21.05 21.11 21.00 21.10 21.10 136,800
Nov 15, 2024 21.05 21.14 20.95 21.05 21.05 107,200
Nov 14, 2024 21.16 21.18 21.05 21.08 21.08 855,700
Nov 13, 2024 21.26 21.26 21.02 21.05 21.05 219,400
Nov 12, 2024 21.30 21.30 21.09 21.12 21.12 438,100
Nov 11, 2024 21.42 21.42 21.30 21.34 21.34 320,800
Nov 8, 2024 21.34 21.47 21.34 21.43 21.43 191,000
Nov 7, 2024 21.20 21.32 21.15 21.28 21.28 482,200
Nov 6, 2024 21.10 21.11 20.95 21.03 21.03 564,600
Nov 5, 2024 21.31 21.36 21.18 21.35 21.35 404,200
Nov 4, 2024 21.33 21.37 21.22 21.31 21.31 268,400
Nov 1, 2024 21.33 21.41 21.11 21.12 21.12 357,900
Oct 31, 2024 21.32 21.37 21.21 21.31 21.31 156,800
Oct 30, 2024 21.42 21.49 21.29 21.32 21.32 215,300
Oct 29, 2024 21.22 21.33 21.16 21.33 21.33 106,500
Oct 28, 2024 21.40 21.40 21.25 21.33 21.33 216,900
Oct 25, 2024 21.52 21.52 21.36 21.39 21.39 93,300
Oct 24, 2024 21.45 21.51 21.35 21.46 21.46 173,300
Oct 23, 2024 21.42 21.43 21.34 21.41 21.41 140,300
Oct 22, 2024 0.07 Dividend
Oct 22, 2024 21.53 21.53 21.43 21.47 21.47 188,600
Oct 21, 2024 21.72 21.72 21.56 21.56 21.49 210,200
Oct 18, 2024 21.82 21.82 21.77 21.79 21.72 856,700
Oct 17, 2024 21.82 21.83 21.75 21.78 21.71 133,000
Oct 16, 2024 22.00 22.00 21.92 21.94 21.87 191,900
Oct 15, 2024 21.83 21.90 21.82 21.90 21.83 178,300
Oct 14, 2024 21.72 21.73 21.64 21.73 21.66 84,400
Oct 11, 2024 21.73 21.80 21.71 21.77 21.70 147,100
Oct 10, 2024 21.78 21.79 21.69 21.78 21.71 177,900
Oct 9, 2024 21.85 21.87 21.79 21.81 21.74 309,900
Oct 8, 2024 21.81 21.89 21.80 21.87 21.80 262,400
Oct 7, 2024 21.99 21.99 21.83 21.84 21.77 271,400
Oct 4, 2024 22.15 22.15 21.97 21.99 21.92 204,100
Oct 3, 2024 22.37 22.37 22.25 22.27 22.20 144,600
Oct 2, 2024 22.42 22.42 22.31 22.39 22.32 161,700
Oct 1, 2024 22.51 22.58 22.44 22.47 22.40 285,600
Sep 30, 2024 22.47 22.48 22.36 22.40 22.33 257,900
Sep 27, 2024 22.44 22.48 22.41 22.47 22.40 210,800
Sep 26, 2024 0.07 Dividend
Sep 26, 2024 22.45 22.45 22.31 22.38 22.31 212,900
Sep 25, 2024 22.49 22.52 22.45 22.46 22.32 422,100
Sep 24, 2024 22.52 22.58 22.44 22.57 22.43 472,900
Sep 23, 2024 22.59 22.59 22.40 22.54 22.40 427,900
Sep 20, 2024 22.56 22.65 22.50 22.57 22.43 383,600
Sep 19, 2024 22.60 22.61 22.52 22.61 22.47 190,200
Sep 18, 2024 22.74 23.65 22.60 22.64 22.50 169,700
Sep 17, 2024 22.80 22.83 22.73 22.75 22.61 224,700
Sep 16, 2024 22.73 22.83 22.71 22.83 22.68 143,300
Sep 13, 2024 22.69 22.69 22.64 22.68 22.54 122,300
Sep 12, 2024 22.70 22.70 22.58 22.63 22.49 183,100
Sep 11, 2024 22.68 22.76 22.63 22.68 22.54 137,500
Sep 10, 2024 22.59 22.71 22.54 22.68 22.54 380,200
Sep 9, 2024 22.53 22.61 22.46 22.55 22.41 717,400
Sep 6, 2024 22.48 22.66 22.44 22.53 22.39 189,800
Sep 5, 2024 22.46 22.51 22.39 22.50 22.36 159,300
Sep 4, 2024 22.28 22.42 22.25 22.40 22.26 283,700
Sep 3, 2024 22.20 22.25 22.17 22.23 22.09 149,800
Aug 30, 2024 22.19 22.19 22.01 22.03 21.89 139,600
Aug 29, 2024 22.22 22.22 22.10 22.15 22.01 255,600
Aug 28, 2024 22.25 22.26 22.20 22.22 22.08 153,800
Aug 27, 2024 22.24 22.24 22.14 22.22 22.08 219,600
Aug 26, 2024 22.28 22.31 22.23 22.24 22.10 101,800
Aug 23, 2024 22.24 22.28 22.16 22.27 22.13 123,200
Aug 22, 2024 22.29 22.29 22.11 22.24 22.10 92,200
Aug 21, 2024 0.07 Dividend
Aug 21, 2024 22.25 22.33 22.18 22.30 22.16 202,400
Aug 20, 2024 22.23 22.31 22.22 22.30 22.09 127,900
Aug 19, 2024 22.12 22.21 22.07 22.17 21.96 149,700
Aug 16, 2024 22.14 22.14 22.05 22.12 21.91 90,800
Aug 15, 2024 22.17 22.17 21.98 22.09 21.88 167,700
Aug 14, 2024 22.17 22.27 22.15 22.23 22.02 119,300
Aug 13, 2024 22.16 22.17 22.11 22.17 21.96 87,100
Aug 12, 2024 22.01 22.06 21.93 22.03 21.82 150,200
Aug 9, 2024 22.12 22.12 21.94 21.98 21.77 697,200
Aug 8, 2024 21.93 21.93 21.80 21.88 21.67 113,900
Aug 7, 2024 22.04 22.04 21.89 21.93 21.73 248,800
Aug 6, 2024 22.30 22.30 22.04 22.07 21.86 127,600
Aug 5, 2024 22.61 22.61 22.26 22.36 22.15 934,400
Aug 2, 2024 22.15 22.31 22.08 22.30 22.09 660,700
Aug 1, 2024 21.77 21.90 21.77 21.85 21.64 174,400
Jul 31, 2024 21.62 21.67 21.52 21.67 21.46 497,800
Jul 30, 2024 21.49 21.52 21.42 21.49 21.29 279,900
Jul 29, 2024 21.50 21.50 21.40 21.42 21.22 162,800
Jul 26, 2024 21.33 21.39 21.32 21.37 21.17 80,600
Jul 25, 2024 21.24 21.34 21.22 21.25 21.05 169,700
Jul 24, 2024 21.29 21.34 21.15 21.16 20.96 217,300
Jul 23, 2024 0.07 Dividend
Jul 23, 2024 21.34 21.34 21.25 21.25 21.05 131,800
Jul 22, 2024 21.38 21.42 21.27 21.31 21.04 336,200
Jul 19, 2024 21.44 21.44 21.34 21.36 21.09 61,400
Jul 18, 2024 21.51 21.53 21.44 21.45 21.18 165,900
Jul 17, 2024 21.51 21.56 21.44 21.54 21.27 451,600
Jul 16, 2024 21.44 21.52 21.39 21.52 21.25 141,400
Jul 15, 2024 21.38 21.42 21.34 21.36 21.09 135,300
Jul 12, 2024 21.43 21.49 21.40 21.47 21.20 166,000
Jul 11, 2024 21.38 21.49 21.38 21.41 21.14 184,700
Jul 10, 2024 21.28 21.28 21.19 21.24 20.97 128,900
Jul 9, 2024 21.27 21.27 21.14 21.24 20.97 257,400
Jul 8, 2024 21.26 21.28 21.18 21.27 21.00 126,500
Jul 5, 2024 21.20 21.27 21.15 21.26 20.99 90,200
Jul 3, 2024 21.00 21.11 20.92 21.09 20.82 137,600
Jul 2, 2024 20.89 20.92 20.82 20.89 20.62 173,100
Jul 1, 2024 20.84 20.92 20.75 20.77 20.51 203,900
Jun 28, 2024 21.27 21.36 21.02 21.03 20.76 205,200
Jun 27, 2024 0.07 Dividend
Jun 27, 2024 21.30 21.30 21.15 21.21 20.94 297,900
Jun 26, 2024 21.34 21.34 21.21 21.31 20.97 178,400
Jun 25, 2024 21.42 21.42 21.33 21.39 21.05 135,800
Jun 24, 2024 21.33 21.39 21.30 21.37 21.03 482,900
Jun 21, 2024 21.47 21.47 21.30 21.36 21.02 193,300
Jun 20, 2024 21.25 21.35 21.24 21.33 20.99 284,900
Jun 18, 2024 21.32 21.43 21.30 21.43 21.09 110,600
Jun 17, 2024 21.32 21.35 21.22 21.35 21.01 77,300
Jun 14, 2024 21.42 21.45 21.39 21.44 21.10 136,200
Jun 13, 2024 21.21 21.38 21.21 21.35 21.01 111,700
Jun 12, 2024 21.21 21.32 21.12 21.15 20.81 207,800
Jun 11, 2024 20.83 20.98 20.82 20.98 20.64 148,900
Jun 10, 2024 20.90 20.90 20.77 20.82 20.49 116,400
Jun 7, 2024 21.10 21.10 20.89 20.90 20.57 196,200
Jun 6, 2024 21.13 21.23 21.08 21.20 20.86 191,800
Jun 5, 2024 21.11 21.19 21.03 21.15 20.81 150,100
Jun 4, 2024 21.02 21.09 20.98 21.06 20.72 155,700
Jun 3, 2024 20.73 20.93 20.73 20.93 20.60 116,000
May 31, 2024 20.66 20.69 20.60 20.69 20.36 102,400
May 30, 2024 20.50 20.54 20.47 20.53 20.20 211,400
May 29, 2024 20.56 20.56 20.33 20.40 20.07 101,000
May 28, 2024 20.74 20.75 20.53 20.56 20.23 160,900
May 24, 2024 20.67 20.75 20.67 20.73 20.40 375,200
May 23, 2024 20.90 20.90 20.66 20.77 20.44 197,900
May 22, 2024 20.78 20.85 20.78 20.85 20.52 124,600
May 21, 2024 0.07 Dividend
May 21, 2024 20.85 20.88 20.82 20.87 20.54 105,700
May 20, 2024 20.97 20.97 20.82 20.85 20.45 81,000
May 17, 2024 20.98 20.98 20.89 20.92 20.52 91,800
May 16, 2024 21.11 21.11 21.00 21.02 20.61 74,000
May 15, 2024 20.90 21.08 20.90 21.06 20.65 137,600
May 14, 2024 20.81 20.83 20.73 20.83 20.43 63,600
May 13, 2024 20.73 20.75 20.70 20.73 20.33 74,100
May 10, 2024 20.74 20.74 20.64 20.69 20.29 74,600
May 9, 2024 20.66 20.76 20.62 20.74 20.34 123,700
May 8, 2024 20.76 20.76 20.67 20.69 20.29 130,800
May 7, 2024 20.80 20.84 20.73 20.78 20.38 204,800
May 6, 2024 20.68 20.71 20.62 20.68 20.28 82,700
May 3, 2024 20.66 20.66 20.52 20.64 20.24 198,000
May 2, 2024 20.35 20.45 20.24 20.43 20.04 118,300
May 1, 2024 20.31 20.49 20.23 20.36 19.97 678,000
Apr 30, 2024 20.23 20.27 20.19 20.21 19.82 95,500
Apr 29, 2024 20.38 20.38 20.28 20.34 19.95 153,800
Apr 26, 2024 20.24 20.28 20.22 20.24 19.85 263,700
Apr 25, 2024 20.19 20.19 20.07 20.17 19.78 154,200
Apr 24, 2024 20.36 20.36 20.23 20.30 19.91 213,700
Apr 23, 2024 0.07 Dividend
Apr 23, 2024 20.36 20.45 20.26 20.39 20.00 276,100
Apr 22, 2024 20.38 20.43 20.34 20.43 19.97 133,100
Apr 19, 2024 20.43 20.45 20.36 20.41 19.95 302,700
Apr 18, 2024 20.43 20.43 20.32 20.38 19.92 357,200
Apr 17, 2024 20.43 20.50 20.33 20.45 19.99 455,000
Apr 16, 2024 20.40 20.40 20.20 20.32 19.86 684,600
Apr 15, 2024 20.60 20.60 20.32 20.43 19.97 672,600
Apr 12, 2024 20.66 20.73 20.64 20.65 20.18 293,100
Apr 11, 2024 20.60 21.07 20.47 20.60 20.13 378,900
Apr 10, 2024 20.92 20.92 20.58 20.64 20.17 438,200
Apr 9, 2024 21.00 21.07 20.95 21.07 20.59 204,900
Apr 8, 2024 20.96 20.96 20.84 20.96 20.49 125,500
Apr 5, 2024 21.16 21.16 20.94 20.99 20.51 559,300
Apr 4, 2024 21.18 21.21 21.01 21.21 20.73 420,000
Apr 3, 2024 20.98 21.07 20.86 21.07 20.59 309,700
Apr 2, 2024 21.13 21.13 20.94 21.05 20.57 378,100
Apr 1, 2024 21.35 21.35 21.06 21.17 20.69 572,900
Mar 28, 2024 21.43 21.45 21.18 21.38 20.90 474,100
Mar 27, 2024 21.38 21.47 21.27 21.43 20.94 3,178,100
Mar 26, 2024 21.31 21.36 21.19 21.36 20.88 124,200
Mar 25, 2024 21.38 21.38 21.21 21.31 20.83 122,400
Mar 22, 2024 21.40 21.40 21.27 21.32 20.84 148,700
Mar 21, 2024 0.07 Dividend
Mar 21, 2024 21.35 21.35 21.09 21.24 20.76 58,600
Mar 20, 2024 21.30 21.34 21.10 21.34 20.79 66,500
Mar 19, 2024 21.14 21.30 21.09 21.17 20.62 162,800
Mar 18, 2024 21.13 21.42 21.03 21.13 20.58 48,000
Mar 15, 2024 21.19 21.19 21.11 21.16 20.61 86,100
Mar 14, 2024 21.43 21.43 21.13 21.19 20.64 69,400
Mar 13, 2024 21.53 21.53 21.40 21.49 20.93 185,000
Mar 12, 2024 21.63 21.63 21.47 21.53 20.97 98,700
Mar 11, 2024 22.15 22.15 21.60 21.68 21.12 87,200
Mar 8, 2024 21.68 21.74 21.64 21.70 21.14 94,900
Mar 7, 2024 21.75 21.75 21.59 21.67 21.11 44,000
Mar 6, 2024 21.58 21.70 21.54 21.68 21.12 64,500
Mar 5, 2024 21.51 21.58 21.45 21.55 20.99 155,500
Mar 4, 2024 21.38 21.41 21.28 21.37 20.82 95,400
Mar 1, 2024 21.27 21.42 21.14 21.39 20.84 101,100
Feb 29, 2024 21.22 21.30 21.20 21.27 20.72 561,400
Feb 28, 2024 21.15 21.22 21.07 21.22 20.67 425,700
Feb 27, 2024 21.22 21.22 21.07 21.15 20.60 64,500
Feb 26, 2024 21.19 21.26 21.12 21.20 20.65 39,000
Feb 23, 2024 21.18 21.26 21.07 21.22 20.67 107,100
Feb 22, 2024 21.08 21.12 21.00 21.10 20.55 121,500
Feb 21, 2024 0.07 Dividend
Feb 21, 2024 21.19 21.22 21.02 21.06 20.52 512,300
Feb 20, 2024 21.29 21.31 21.17 21.26 20.64 105,800
Feb 16, 2024 21.24 21.27 21.11 21.25 20.63 103,400
Feb 15, 2024 21.36 21.37 21.23 21.34 20.72 46,900
Feb 14, 2024 21.07 21.28 21.07 21.26 20.64 45,000
Feb 13, 2024 21.30 21.30 21.07 21.20 20.58 147,100
Feb 12, 2024 21.41 21.50 21.33 21.48 20.86 210,900
Feb 9, 2024 21.43 21.45 21.34 21.41 20.79 129,900
Feb 8, 2024 21.52 21.60 21.38 21.43 20.81 271,300
Feb 7, 2024 21.60 21.66 21.51 21.57 20.94 114,400
Feb 6, 2024 21.50 21.61 21.42 21.61 20.98 88,900
Feb 5, 2024 21.53 21.71 21.39 21.43 20.81 190,700
Feb 2, 2024 21.90 21.94 21.69 21.80 21.17 153,700
Feb 1, 2024 22.01 22.16 21.84 22.13 21.49 139,700
Jan 31, 2024 21.87 21.92 21.75 21.92 21.28 486,000
Jan 30, 2024 21.65 21.66 21.51 21.66 21.03 70,000
Jan 29, 2024 21.42 21.58 21.39 21.57 20.94 98,800
Jan 26, 2024 21.44 21.51 21.30 21.39 20.77 146,800
Jan 25, 2024 21.54 21.54 21.32 21.43 20.81 102,900
Jan 24, 2024 21.53 21.53 21.26 21.33 20.71 286,000
Jan 23, 2024 0.07 Dividend
Jan 23, 2024 21.49 21.49 21.28 21.39 20.77 186,800
Jan 22, 2024 21.58 21.63 21.48 21.56 20.87 242,100
Jan 19, 2024 21.55 21.55 21.35 21.48 20.79 144,500
Jan 18, 2024 21.65 21.65 21.38 21.47 20.78 99,400
Jan 17, 2024 21.63 21.82 21.45 21.61 20.91 497,300
Jan 16, 2024 21.91 21.91 21.56 21.66 20.96 220,900
Jan 12, 2024 21.97 21.97 21.79 21.92 21.21 100,300
Jan 11, 2024 21.71 21.92 21.65 21.85 21.15 311,800
Jan 10, 2024 21.76 21.89 21.69 21.73 21.03 96,000
Jan 9, 2024 21.85 21.88 21.73 21.80 21.10 93,100
Jan 8, 2024 21.75 21.86 21.65 21.83 21.13 88,100
Jan 5, 2024 21.80 21.98 21.65 21.71 21.01 252,400
Jan 4, 2024 21.79 21.89 21.73 21.84 21.14 413,000
Jan 3, 2024 21.91 22.09 21.79 22.04 21.33 255,300
Jan 2, 2024 22.01 22.01 21.83 21.98 21.27 329,700
Dec 29, 2023 22.13 22.23 22.03 22.13 21.42 207,300
Dec 28, 2023 22.35 22.35 22.09 22.21 21.49 764,800
Dec 27, 2023 22.14 22.33 22.12 22.33 21.61 122,800
Dec 26, 2023 22.13 22.14 22.00 22.03 21.32 68,400
Dec 22, 2023 0.08 Dividend
Dec 22, 2023 22.14 22.14 21.90 21.98 21.27 131,500
Dec 21, 2023 22.27 22.27 22.04 22.10 21.31 188,400
Dec 20, 2023 22.11 22.27 22.01 22.23 21.44 361,200
Dec 19, 2023 22.25 22.75 21.90 22.05 21.26 225,500
Dec 18, 2023 22.11 22.17 21.91 21.99 21.21 151,400
Dec 15, 2023 22.22 22.28 22.01 22.12 21.33 99,300
Dec 14, 2023 21.94 22.21 21.85 22.16 21.37 151,100
Dec 13, 2023 21.54 21.74 20.89 21.63 20.85 575,600
Dec 12, 2023 21.32 21.37 21.19 21.30 20.54 104,800
Dec 11, 2023 21.17 21.79 21.12 21.22 20.46 102,100
Dec 8, 2023 21.33 21.35 21.14 21.20 20.44 75,900
Dec 7, 2023 21.46 21.54 21.36 21.40 20.64 322,600
Dec 6, 2023 21.45 21.53 21.31 21.51 20.74 120,500
Dec 5, 2023 21.24 21.56 21.12 21.33 20.57 95,300
Dec 4, 2023 21.08 21.12 20.94 21.01 20.27 185,600
Dec 1, 2023 20.93 21.31 20.81 21.07 20.32 78,000
Nov 30, 2023 20.98 20.98 20.75 20.86 20.12 245,900
Nov 29, 2023 20.84 21.05 20.84 21.05 20.30 228,800
Nov 28, 2023 20.67 20.86 20.66 20.82 20.08 90,100
Nov 27, 2023 20.43 20.79 20.30 20.68 19.94 52,300
Nov 24, 2023 20.60 20.60 20.41 20.52 19.79 33,500
Nov 22, 2023 20.58 20.71 20.54 20.65 19.91 63,400

Related Tickers