UK markets closed

First Trust Long Duration Opportunities ETF (LGOV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.79+0.11 (+0.53%)
As of 01:39PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202420.8020.8420.7620.7920.7970,422
06 May 202420.6820.7120.6220.6820.6882,700
03 May 202420.6620.6620.5220.6420.64198,000
02 May 202420.3520.4520.2420.4320.43118,300
01 May 202420.3120.4920.2320.3620.36678,000
30 Apr 202420.2320.2720.1920.2120.2195,500
29 Apr 202420.3820.3820.2820.3420.34153,800
26 Apr 202420.2420.2820.2220.2420.24263,700
25 Apr 202420.1920.1920.0720.1720.17154,200
24 Apr 202420.3620.3620.2320.3020.30213,700
23 Apr 202420.3620.4520.2620.3920.39276,100
23 Apr 20240.07 Dividend
22 Apr 202420.3820.4320.3420.4320.36133,100
19 Apr 202420.4320.4520.3620.4120.34302,700
18 Apr 202420.4320.4320.3220.3820.31357,200
17 Apr 202420.4320.5020.3320.4520.38455,000
16 Apr 202420.4020.4020.2020.3220.25684,600
15 Apr 202420.6020.6020.3220.4320.36672,600
12 Apr 202420.6620.7320.6420.6520.58293,100
11 Apr 202420.6021.0720.4720.6020.53378,900
10 Apr 202420.9220.9220.5820.6420.57438,200
09 Apr 202421.0021.0720.9521.0721.00204,900
08 Apr 202420.9620.9620.8420.9620.89125,500
05 Apr 202421.1621.1620.9420.9920.92559,300
04 Apr 202421.1821.2121.0121.2121.14420,000
03 Apr 202420.9821.0720.8621.0721.00309,700
02 Apr 202421.1321.1320.9421.0520.98378,100
01 Apr 202421.3521.3521.0621.1721.10572,900
28 Mar 202421.4321.4521.1821.3821.31474,100
27 Mar 202421.3821.4721.2721.4321.363,178,100
26 Mar 202421.3121.3621.1921.3621.29124,200
25 Mar 202421.3821.3821.2121.3121.24122,400
22 Mar 202421.4021.4021.2721.3221.25148,700
21 Mar 202421.3521.3521.0921.2421.1758,600
21 Mar 20240.07 Dividend
20 Mar 202421.3021.3421.1021.3421.2066,500
19 Mar 202421.1421.3021.0921.1721.03162,800
18 Mar 202421.1321.4221.0321.1320.9948,000
15 Mar 202421.1921.1921.1121.1621.0286,100
14 Mar 202421.4321.4321.1321.1921.0569,400
13 Mar 202421.5321.5321.4021.4921.35185,000
12 Mar 202421.6321.6321.4721.5321.3998,700
11 Mar 202422.1522.1521.6021.6821.5387,200
08 Mar 202421.6821.7421.6421.7021.5594,900
07 Mar 202421.7521.7521.5921.6721.5244,000
06 Mar 202421.5821.7021.5421.6821.5364,500
05 Mar 202421.5121.5821.4521.5521.41155,500
04 Mar 202421.3821.4121.2821.3721.2395,400
01 Mar 202421.2721.4221.1421.3921.25101,100
29 Feb 202421.2221.3021.2021.2721.13561,400
28 Feb 202421.1521.2221.0721.2221.08425,700
27 Feb 202421.2221.2221.0721.1521.0164,500
26 Feb 202421.1921.2621.1221.2021.0639,000
23 Feb 202421.1821.2621.0721.2221.08107,100
22 Feb 202421.0821.1221.0021.1020.96121,500
21 Feb 202421.1921.2221.0221.0620.92512,300
21 Feb 20240.07 Dividend
20 Feb 202421.2921.3121.1721.2621.05105,800
16 Feb 202421.2421.2721.1121.2521.04103,400
15 Feb 202421.3621.3721.2321.3421.1346,900
14 Feb 202421.0721.2821.0721.2621.0545,000
13 Feb 202421.3021.3021.0721.2020.99147,100
12 Feb 202421.4121.5021.3321.4821.27210,900
09 Feb 202421.4321.4521.3421.4121.20129,900
08 Feb 202421.5221.6021.3821.4321.22271,300
07 Feb 202421.6021.6621.5121.5721.36114,400
06 Feb 202421.5021.6121.4221.6121.3988,900
05 Feb 202421.5321.7121.3921.4321.22190,700
02 Feb 202421.9021.9421.6921.8021.58153,700
01 Feb 202422.0122.1621.8422.1321.91139,700
31 Jan 202421.8721.9221.7521.9221.70486,000
30 Jan 202421.6521.6621.5121.6621.4470,000
29 Jan 202421.4221.5821.3921.5721.3698,800
26 Jan 202421.4421.5121.3021.3921.18146,800
25 Jan 202421.5421.5421.3221.4321.22102,900
24 Jan 202421.5321.5321.2621.3321.12286,000
23 Jan 202421.4921.4921.2821.3921.18186,800
23 Jan 20240.07 Dividend
22 Jan 202421.5821.6321.4821.5621.28242,100
19 Jan 202421.5521.5521.3521.4821.20144,500
18 Jan 202421.6521.6521.3821.4721.1999,400
17 Jan 202421.6321.8221.4521.6121.33497,300
16 Jan 202421.9121.9121.5621.6621.37220,900
12 Jan 202421.9721.9721.7921.9221.63100,300
11 Jan 202421.7121.9221.6521.8521.56311,800
10 Jan 202421.7621.8921.6921.7321.4496,000
09 Jan 202421.8521.8821.7321.8021.5193,100
08 Jan 202421.7521.8621.6521.8321.5488,100
05 Jan 202421.8021.9821.6521.7121.42252,400
04 Jan 202421.7921.8921.7321.8421.55413,000
03 Jan 202421.9122.0921.7922.0421.75255,300
02 Jan 202422.0122.0121.8321.9821.69329,700
29 Dec 202322.1322.2322.0322.1321.84207,300
28 Dec 202322.3522.3522.0922.2121.92764,800
27 Dec 202322.1422.3322.1222.3322.04122,800
26 Dec 202322.1322.1422.0022.0321.7468,400
22 Dec 202322.1422.1421.9021.9821.69131,500
22 Dec 20230.078 Dividend
21 Dec 202322.2722.2722.0422.1021.73188,400
20 Dec 202322.1122.2722.0122.2321.86361,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...