First Trust Long Duration Opportunities ETF (LGOV) Historical Stock Data
20.79 ↓0.12 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGOV is down -0.19% a day on average. There have been 7 days where First Trust Long Duration Opportunities ETF closed green and 23 days where LGOV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-22 | 20.82 | 20.79 | ↓$0.03 (-0.14%) | 20.75 | 20.88 | 407.32K |
2025-01-21 | 20.86 | 20.91 | ↑$0.05 (0.24%) | 20.85 | 20.97 | 211.47K |
2025-01-17 | 20.87 | 20.81 | ↓$0.06 (-0.29%) | 20.78 | 20.87 | 460.97K |
2025-01-16 | 20.68 | 20.77 | ↑$0.09 (0.44%) | 20.65 | 20.83 | 256.97K |
2025-01-15 | 20.92 | 20.67 | ↓$0.25 (-1.20%) | 20.55 | 21.03 | 174.89K |
2025-01-14 | 20.44 | 20.42 | ↓$0.02 (-0.10%) | 20.37 | 20.44 | 285.55K |
2025-01-13 | 20.45 | 20.41 | ↓$0.04 (-0.20%) | 20.38 | 20.47 | 207.92K |
2025-01-10 | 20.60 | 20.53 | ↓$0.07 (-0.34%) | 20.47 | 20.60 | 406.55K |
2025-01-08 | 20.59 | 20.68 | ↑$0.09 (0.44%) | 20.58 | 20.69 | 162.48K |
2025-01-07 | 20.71 | 20.62 | ↓$0.09 (-0.43%) | 20.58 | 20.71 | 1.15M |
2025-01-06 | 20.78 | 20.74 | ↓$0.04 (-0.19%) | 20.70 | 20.78 | 253.27K |
2025-01-03 | 20.81 | 20.78 | ↓$0.03 (-0.14%) | 20.77 | 20.90 | 562.47K |
2025-01-02 | 20.91 | 20.85 | ↓$0.06 (-0.29%) | 20.80 | 20.94 | 273.83K |
2024-12-31 | 20.95 | 20.84 | ↓$0.11 (-0.53%) | 20.81 | 20.95 | 447.04K |
2024-12-30 | 20.82 | 20.86 | ↑$0.04 (0.19%) | 20.81 | 20.89 | 0.97M |
2024-12-27 | 20.80 | 20.76 | ↓$0.04 (-0.19%) | 20.75 | 20.84 | 329.51K |
2024-12-26 | 20.77 | 20.83 | ↑$0.06 (0.29%) | 20.73 | 20.84 | 222.92K |
2024-12-24 | 20.75 | 20.82 | ↑$0.07 (0.31%) | 20.71 | 20.82 | 96.60K |
2024-12-23 | 20.89 | 20.81 | ↓$0.08 (-0.38%) | 20.77 | 20.89 | 771.17K |
2024-12-20 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.88 | 20.98 | 500.15K |
2024-12-19 | 20.85 | 20.83 | ↓$0.02 (-0.10%) | 20.79 | 20.88 | 272.31K |
2024-12-18 | 21.19 | 21.02 | ↓$0.17 (-0.80%) | 20.95 | 21.21 | 262.90K |
2024-12-17 | 21.18 | 21.20 | ↑$0.02 (0.09%) | 21.17 | 21.24 | 127.71K |
2024-12-16 | 21.21 | 21.18 | ↓$0.03 (-0.14%) | 21.14 | 21.21 | 160.70K |
2024-12-13 | 21.32 | 21.18 | ↓$0.14 (-0.66%) | 21.16 | 21.32 | 115.81K |
2024-12-12 | 21.50 | 21.39 | ↓$0.11 (-0.51%) | 21.37 | 21.50 | 95.62K |
2024-12-11 | 21.64 | 21.51 | ↓$0.13 (-0.60%) | 21.50 | 21.65 | 99.68K |
2024-12-10 | 21.63 | 21.62 | ↓$0.01 (-0.05%) | 21.56 | 21.64 | 171.05K |
2024-12-09 | 21.73 | 21.68 | ↓$0.05 (-0.23%) | 21.67 | 21.73 | 99.80K |
2024-12-06 | 21.77 | 21.76 | ↓$0.01 (-0.05%) | 21.71 | 21.80 | 91.87K |
Create an account or log in to view more rows.
$LGOV check out the one month chart.
Perfect bull flag.
$LGOV Good morning gang!
$LGOV come to papa
$LGOV Be patient !!
$LGOV love this stock!!!!
$LGOV C'mon
do a spike!!
$LGOV I need a smoke after this trade
$LGOV swing puts
$LGOV can’t wait to get in this tomorrow lfg
$LGOV Another boring day I believe