Dark

LGOV
First Trust Long Duration Opportunities ETF
stock NYSE ETF

At Close

Dec 26, 2025 3:59:30 PM EST

21.90USD-0.068%(-0.02)44,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	21.9600	21.9600	21.8865	21.9000	-0.068%	44,405	0.000%
2025-12-24	21.8700	21.9200	21.8514	21.9150	+0.320%	29,986	-0.068%
2025-12-23	21.7800	21.8550	21.7400	21.8450	+0.206%	118,047	+0.252%
2025-12-22	21.8100	21.8202	21.7850	21.8000	-0.229%	222,913	+0.459%
2025-12-19	21.8600	21.8875	21.8300	21.8500	-0.274%	200,235	+0.229%
2025-12-18	21.8900	21.9299	21.8650	21.9100	+0.408%	121,703	-0.046%
2025-12-17	21.8100	21.8400	21.8000	21.8210	-0.041%	71,020	+0.362%
2025-12-16	21.7300	21.8300	21.7300	21.8300	+0.299%	160,952	+0.321%
2025-12-15	21.8100	21.8100	21.7400	21.7650	+0.092%	120,252	+0.620%
2025-12-12	21.7300	21.7500	21.7100	21.7450	-0.776%	89,242	+0.713%
2025-12-11	21.9800	21.9900	21.9100	21.9150	+0.023%	105,886	-0.068%
2025-12-10	21.8200	21.9250	21.8200	21.9100	+0.321%	151,130	-0.046%
2025-12-09	21.9200	21.9200	21.8300	21.8400	-0.069%	200,998	+0.275%
2025-12-08	21.9000	21.9187	21.8012	21.8550	-0.297%	81,875	+0.206%
2025-12-05	22.0000	22.0000	21.8950	21.9200	-0.364%	300,786	-0.091%
2025-12-04	22.0500	22.2100	21.9633	22.0000	-0.272%	147,721	-0.455%
2025-12-03	22.0700	22.0900	22.0300	22.0600	+0.182%	263,297	-0.725%
2025-12-02	21.9700	22.0400	21.9700	22.0200	-0.045%	92,939	-0.545%
2025-12-01	22.0100	22.0350	21.9928	22.0300	-0.855%	121,629	-0.590%
2025-11-28	22.2000	22.2200	22.1400	22.2200	-0.045%	57,405	-1.440%
2025-11-26	22.1800	22.2300	22.1200	22.2300	+0.384%	101,166	-1.484%
2025-11-25	22.1200	22.1903	22.1200	22.1450	+0.204%	387,534	-1.106%
2025-11-24	22.0700	22.1200	22.0450	22.1000	+0.363%	138,267	-0.905%
2025-11-21	22.0300	22.0300	21.9435	22.0200	+0.136%	142,864	-0.545%
2025-11-20	21.9700	22.0200	21.8900	21.9900	+0.274%	123,242	-0.409%
2025-11-19	22.0200	22.0200	21.9300	21.9300	-0.205%	476,768	-0.137%
2025-11-18	22.0000	22.0100	21.9300	21.9750	+0.342%	782,954	-0.341%
2025-11-17	21.9000	21.9600	21.8975	21.9000	+0.091%	103,167	0.000%
2025-11-14	21.9900	21.9900	21.7000	21.8800	-0.296%	100,029	+0.091%
2025-11-13	22.0200	22.0200	21.9300	21.9450	-0.521%	100,843	-0.205%
2025-11-12	22.0400	22.0960	22.0000	22.0600	+0.136%	103,200	-0.725%
2025-11-11	22.0400	22.0665	21.9984	22.0300	+0.273%	94,632	-0.590%
2025-11-10	21.9900	21.9900	21.9450	21.9700	-0.023%	113,521	-0.319%
2025-11-07	21.9200	22.0300	21.9200	21.9750	-0.068%	199,893	-0.341%
2025-11-06	21.9900	21.9999	21.9300	21.9900	+0.595%	127,407	-0.409%
2025-11-05	21.9600	21.9600	21.8300	21.8600	-0.591%	339,563	+0.183%
2025-11-04	21.9800	22.0100	21.9600	21.9900	+0.182%	295,771	-0.409%
2025-11-03	21.9500	22.0700	21.9000	21.9500	-0.023%	134,296	-0.228%
2025-10-31	22.0100	22.0100	21.9422	21.9550	-0.159%	102,794	-0.251%
2025-10-30	21.9500	22.0300	21.9375	21.9900	-0.249%	81,954	-0.409%
2025-10-29	22.2000	22.2000	22.0300	22.0450	-0.877%	126,681	-0.658%
2025-10-28	22.1900	22.2400	22.1700	22.2400	+0.225%	115,396	-1.529%
2025-10-27	22.1700	22.1900	22.0850	22.1900	+0.045%	134,875	-1.307%
2025-10-24	22.1900	22.1900	22.1006	22.1800	+0.226%	83,955	-1.262%
2025-10-23	22.2100	22.2100	22.1050	22.1300	-0.360%	107,917	-1.039%
2025-10-22	22.2200	22.2399	22.1801	22.2100	-0.045%	102,663	-1.396%
2025-10-21	22.2200	22.2400	22.2046	22.2200	+0.045%	113,650	-1.440%
2025-10-20	22.2200	22.2200	22.1690	22.2100	+0.203%	73,068	-1.396%
2025-10-17	22.2000	22.2000	22.1301	22.1650	-0.239%	116,298	-1.196%
2025-10-16	22.0900	22.2200	22.0300	22.2180	+0.579%	82,810	-1.431%
2025-10-15	22.1400	22.1700	22.0513	22.0900	-0.090%	91,846	-0.860%
2025-10-14	22.0700	22.1200	22.0500	22.1100	+0.227%	137,138	-0.950%
2025-10-13	22.0700	22.0700	21.9900	22.0600	+0.091%	81,673	-0.725%
2025-10-10	21.9800	22.0555	21.9099	22.0400	+1.008%	202,211	-0.635%
2025-10-09	21.8600	21.8600	21.8006	21.8200	-0.229%	112,116	+0.367%
2025-10-08	21.8800	21.8920	21.8100	21.8700	+0.413%	280,076	+0.137%
2025-10-07	21.8400	21.8467	21.6800	21.7800	-0.229%	1,419,332	+0.551%
2025-10-06	21.7800	21.8500	21.7791	21.8300	-0.274%	107,294	+0.321%
2025-10-03	21.9600	21.9650	21.8900	21.8900	-0.205%	134,612	+0.046%
2025-10-02	21.8800	21.9500	21.8800	21.9350	+0.274%	203,555	-0.160%
2025-10-01	21.8900	21.9038	21.8400	21.8750	+0.575%	147,618	+0.114%
2025-09-30	21.8200	21.9057	21.7400	21.7500	-0.275%	116,241	+0.690%
2025-09-29	21.7700	21.8100	21.7600	21.8100	+0.322%	130,855	+0.413%
2025-09-26	21.7300	21.7900	21.7050	21.7400	-0.041%	62,805	+0.736%
2025-09-25	21.7700	21.7700	21.6800	21.7490	-0.644%	89,108	+0.694%
2025-09-24	21.8800	21.9000	21.8300	21.8900	0.000%	142,455	+0.046%
2025-09-23	21.8600	22.0400	21.7500	21.8900	+0.597%	124,031	+0.046%
2025-09-22	21.8300	21.8300	21.7600	21.7600	-0.366%	153,389	+0.643%
2025-09-19	21.8100	21.8500	21.8000	21.8400	0.000%	159,301	+0.275%
2025-09-18	21.8100	21.8550	21.7800	21.8400	-0.410%	412,535	+0.275%
2025-09-17	22.0500	22.0950	21.9200	21.9300	-0.273%	421,617	-0.137%
2025-09-16	21.9900	22.0200	21.9700	21.9900	0.000%	149,328	-0.409%
2025-09-15	22.0300	22.0300	21.9650	21.9900	+0.091%	528,842	-0.409%
2025-09-12	21.9500	21.9700	21.8950	21.9700	-0.272%	116,987	-0.319%
2025-09-11	21.9800	22.1100	21.9800	22.0300	+0.364%	93,534	-0.590%
2025-09-10	21.9200	21.9800	21.8900	21.9500	+0.320%	124,733	-0.228%
2025-09-09	21.9200	21.9550	21.8650	21.8800	-0.364%	150,399	+0.091%
2025-09-08	21.9200	21.9650	21.8600	21.9600	+0.642%	245,531	-0.273%
2025-09-05	21.8100	21.8800	21.6700	21.8200	+0.925%	103,025	+0.367%
2025-09-04	21.6000	21.6550	21.5419	21.6200	+0.371%	928,951	+1.295%
2025-09-03	21.4300	21.5600	21.3300	21.5400	+0.654%	145,668	+1.671%
2025-09-02	21.3700	21.4350	21.3450	21.4000	-0.326%	142,734	+2.336%
2025-08-29	21.4800	21.5150	21.4450	21.4700	-0.279%	107,901	+2.003%
2025-08-28	21.4700	21.5300	21.4600	21.5300	+0.326%	142,079	+1.719%
2025-08-27	21.4000	21.4600	21.3200	21.4600	+0.234%	89,567	+2.050%
2025-08-26	21.3700	21.4160	21.2700	21.4100	+0.187%	93,808	+2.289%
2025-08-25	21.3900	21.3972	21.3418	21.3700	-0.094%	184,073	+2.480%
2025-08-22	21.3200	21.5700	21.2151	21.3900	+0.706%	197,357	+2.384%
2025-08-21	21.2800	21.3000	21.2100	21.2400	-0.701%	138,340	+3.107%
2025-08-20	21.3600	21.4232	21.3400	21.3900	+0.023%	163,814	+2.384%
2025-08-19	21.3400	21.3900	21.3400	21.3850	+0.328%	53,240	+2.408%
2025-08-18	21.3700	21.3743	21.2800	21.3150	-0.094%	145,497	+2.745%
2025-08-15	21.4100	21.4100	21.3100	21.3350	-0.350%	153,389	+2.648%
2025-08-14	21.4700	21.4899	21.4000	21.4100	-0.511%	124,278	+2.289%
2025-08-13	21.4900	21.5400	21.4900	21.5200	+0.584%	126,869	+1.766%
2025-08-12	21.4000	21.4000	21.3350	21.3950	-0.117%	101,153	+2.360%
2025-08-11	21.4200	21.4600	21.4050	21.4200	-0.023%	186,547	+2.241%
2025-08-08	21.4700	21.4700	21.4100	21.4250	-0.302%	62,665	+2.217%
2025-08-07	21.5300	21.5555	21.4800	21.4900	-0.116%	103,010	+1.908%
2025-08-06	21.5300	21.5300	21.3800	21.5150	-0.209%	137,151	+1.789%
2025-08-05	21.5000	21.5750	21.5000	21.5600	+0.093%	108,819	+1.577%
2025-08-04	21.5300	21.6200	21.4850	21.5400	+0.326%	191,715	+1.671%
2025-08-01	21.3900	21.4700	21.3200	21.4700	+1.441%	178,994	+2.003%
2025-07-31	21.2000	21.2300	21.1500	21.1650	+0.024%	98,897	+3.473%
2025-07-30	21.1600	21.2200	21.1500	21.1600	-0.470%	111,750	+3.497%
2025-07-29	21.1000	21.2600	21.1000	21.2600	+0.902%	172,194	+3.010%
2025-07-28	21.0800	21.1000	21.0600	21.0700	-0.284%	134,691	+3.939%
2025-07-25	21.0500	21.1400	21.0400	21.1300	+0.332%	92,251	+3.644%
2025-07-24	21.0000	21.1100	20.9431	21.0600	-0.567%	167,411	+3.989%
2025-07-23	21.2100	21.2100	21.1003	21.1800	-0.094%	205,174	+3.399%
2025-07-22	21.1900	21.2300	21.1400	21.2000	+0.047%	528,449	+3.302%
2025-07-21	21.2100	21.2400	21.1600	21.1900	+0.522%	201,251	+3.351%
2025-07-18	21.1000	21.1000	21.0530	21.0800	+0.238%	98,189	+3.890%
2025-07-17	21.0500	21.0700	21.0010	21.0300	+0.143%	211,947	+4.137%
2025-07-16	21.0100	21.0550	20.9000	21.0000	+0.095%	384,464	+4.286%
2025-07-15	21.1200	21.1200	20.9500	20.9800	-0.427%	186,187	+4.385%
2025-07-14	21.0700	21.1200	21.0300	21.0700	+0.047%	302,932	+3.939%
2025-07-11	21.1400	21.1650	21.0500	21.0600	-0.754%	178,383	+3.989%
2025-07-10	21.2100	21.2299	21.1610	21.2200	-0.141%	193,828	+3.205%
2025-07-09	21.1600	21.2500	21.1500	21.2500	+0.663%	311,670	+3.059%
2025-07-08	21.1000	21.1200	21.0550	21.1100	-0.047%	274,282	+3.742%
2025-07-07	21.1900	21.2100	21.1015	21.1200	-0.752%	749,763	+3.693%
2025-07-03	21.3200	21.3550	21.0200	21.2800	-0.561%	1,206,885	+2.914%
2025-07-02	21.3000	21.4000	21.3000	21.4000	-0.187%	637,938	+2.336%
2025-07-01	21.4400	21.5850	21.4000	21.4400	+0.093%	195,841	+2.146%
2025-06-30	21.3900	21.4700	21.3803	21.4200	+0.328%	535,676	+2.241%
2025-06-27	21.3300	21.4300	21.2900	21.3500	-0.373%	3,317,040	+2.576%
2025-06-26	21.4400	21.4500	21.3700	21.4300	+0.047%	311,107	+2.193%
2025-06-25	21.3900	21.4269	21.3600	21.4200	+0.093%	228,240	+2.241%
2025-06-24	21.3000	21.4550	21.3000	21.4000	+0.234%	769,328	+2.336%
2025-06-23	21.3400	21.4300	21.3324	21.3500	+0.329%	113,844	+2.576%
2025-06-20	21.1900	21.2926	21.1887	21.2800	+0.236%	310,146	+2.914%
2025-06-18	21.2500	21.3500	21.2001	21.2300	0.000%	252,396	+3.156%
2025-06-17	21.1600	21.2600	21.1235	21.2300	+0.879%	106,588	+3.156%
2025-06-16	21.1500	21.2050	21.0450	21.0450	-0.637%	70,579	+4.063%
2025-06-13	21.2500	21.2900	21.1235	21.1800	-0.563%	181,846	+3.399%
2025-06-12	21.2800	21.3100	21.2400	21.3000	+0.852%	107,600	+2.817%
2025-06-11	21.0800	21.1460	21.0799	21.1200	+0.380%	99,171	+3.693%
2025-06-10	21.0100	21.1000	20.9901	21.0400	+0.286%	81,742	+4.087%
2025-06-09	20.9300	21.0100	20.9300	20.9800	+0.143%	109,748	+4.385%
2025-06-06	21.0100	21.1100	20.9400	20.9500	-0.899%	148,418	+4.535%
2025-06-05	21.1800	21.2600	21.1345	21.1400	-0.142%	110,801	+3.595%
2025-06-04	21.0600	21.1900	21.0600	21.1700	+0.810%	145,683	+3.448%
2025-06-03	21.0900	21.1100	20.9801	21.0000	-0.427%	161,760	+4.286%
2025-06-02	21.0600	21.1000	20.9781	21.0900	-0.095%	519,933	+3.841%
2025-05-30	21.0800	21.2400	21.0500	21.1100	+0.142%	144,937	+3.742%
2025-05-29	21.0400	21.0850	20.9900	21.0800	+0.381%	115,224	+3.890%
2025-05-28	20.9800	21.0099	20.9201	21.0000	-0.143%	132,603	+4.286%
2025-05-27	20.9500	21.0800	20.7950	21.0300	+0.960%	290,181	+4.137%
2025-05-23	20.9000	20.9600	20.8232	20.8300	+0.096%	98,018	+5.137%
2025-05-22	20.7000	20.8100	20.6700	20.8100	+0.386%	146,060	+5.238%
2025-05-21	20.8700	20.8700	20.7200	20.7300	-1.427%	251,970	+5.644%
2025-05-20	21.0000	21.0400	20.7650	21.0300	-0.190%	108,497	+4.137%
2025-05-19	20.9200	21.0900	20.3678	21.0700	-0.189%	124,527	+3.939%
2025-05-16	21.2000	21.2600	20.1400	21.1100	+0.142%	117,470	+3.742%
2025-05-15	20.9900	21.1750	20.9600	21.0800	+1.590%	171,920	+3.890%
2025-05-14	20.9800	21.0200	20.7500	20.7500	-1.049%	106,250	+5.542%
2025-05-13	21.0400	21.2700	20.9450	20.9700	-0.285%	83,292	+4.435%
2025-05-12	21.0400	22.0900	20.8500	21.0300	-0.473%	191,635	+4.137%
2025-05-09	21.2100	21.2900	21.1300	21.1300	-1.903%	173,309	+3.644%
2025-05-08	21.3800	21.5400	19.9100	21.5400	+0.796%	87,395	+1.671%
2025-05-07	21.3400	21.3999	21.3144	21.3700	+0.423%	86,911	+2.480%
2025-05-06	21.2100	21.3599	21.1534	21.2800	+0.330%	144,729	+2.914%
2025-05-05	21.2200	21.3399	21.1707	21.2100	-0.795%	68,724	+3.253%
2025-05-02	21.3300	21.4347	21.2400	21.3800	-0.419%	161,627	+2.432%
2025-05-01	21.6400	21.7146	21.4300	21.4700	-0.556%	139,743	+2.003%
2025-04-30	21.5500	21.6500	21.5100	21.5900	+0.372%	119,158	+1.436%
2025-04-29	21.4200	21.6100	21.4200	21.5100	+0.326%	123,784	+1.813%
2025-04-28	21.3100	21.5000	21.3100	21.4400	+0.563%	93,685	+2.146%
2025-04-25	21.2300	21.3800	21.2201	21.3200	+0.756%	260,474	+2.720%
2025-04-24	21.1300	21.2900	20.9500	21.1600	+0.618%	369,536	+3.497%
2025-04-23	21.3300	21.3300	21.0200	21.0300	+0.430%	143,398	+4.137%
2025-04-22	21.0800	21.1430	20.9127	20.9400	-0.428%	104,973	+4.585%
2025-04-21	21.2700	21.2700	20.9868	21.0300	-1.314%	265,865	+4.137%
2025-04-17	21.3200	21.3700	21.2100	21.3100	+0.047%	277,548	+2.769%
2025-04-16	21.2600	21.3900	21.1900	21.3000	+0.235%	217,954	+2.817%
2025-04-15	21.1500	21.3600	21.1200	21.2500	+0.520%	155,387	+3.059%
2025-04-14	21.1900	21.1900	20.9600	21.1400	+0.332%	62,568	+3.595%
2025-04-11	21.1200	21.2910	20.8000	21.0700	-0.472%	182,409	+3.939%
2025-04-10	21.0500	21.3400	20.9300	21.1700	-0.142%	585,116	+3.448%
2025-04-09	21.1100	22.0400	19.9301	21.2000	-0.888%	692,531	+3.302%
2025-04-08	21.3300	21.5700	21.2200	21.3900	-0.465%	1,155,628	+2.384%
2025-04-07	21.8000	21.8870	21.1305	21.4900	-1.962%	284,298	+1.908%
2025-04-04	21.8600	22.1100	21.8300	21.9200	+0.274%	407,345	-0.091%
2025-04-03	21.8300	22.0153	21.5000	21.8600	+1.204%	631,356	+0.183%
2025-04-02	21.7400	21.7400	21.5100	21.6000	-0.093%	114,103	+1.389%
2025-04-01	21.6000	21.6800	21.5900	21.6200	+0.558%	101,127	+1.295%
2025-03-31	21.5600	21.5700	21.4434	21.5000	+0.373%	104,942	+1.860%
2025-03-28	21.3500	21.4450	21.1643	21.4200	+0.895%	330,322	+2.241%
2025-03-27	21.2300	21.2477	21.1900	21.2300	-0.515%	237,362	+3.156%
2025-03-26	21.2900	21.3700	21.2900	21.3400	-0.373%	338,297	+2.624%
2025-03-25	21.4100	21.4400	21.3640	21.4200	+0.140%	109,326	+2.241%
2025-03-24	21.5400	21.5400	21.3800	21.3900	-0.650%	116,388	+2.384%
2025-03-21	21.6200	21.6600	21.5300	21.5300	-0.324%	285,552	+1.719%
2025-03-20	21.7300	21.7300	21.5699	21.6000	+0.139%	146,824	+1.389%
2025-03-19	21.4500	21.5700	21.4000	21.5700	+0.419%	140,326	+1.530%
2025-03-18	21.3900	21.5200	21.3900	21.4800	+0.140%	75,017	+1.955%
2025-03-17	21.4900	21.5369	21.3558	21.4500	+0.187%	183,966	+2.098%
2025-03-14	21.3300	21.4600	21.3300	21.4100	-0.395%	152,134	+2.289%
2025-03-13	21.3600	21.5200	21.2950	21.4950	+0.726%	149,964	+1.884%
2025-03-12	21.4000	21.4734	21.3286	21.3400	-0.790%	250,694	+2.624%
2025-03-11	21.5100	21.5999	21.4111	21.5100	+0.420%	219,454	+1.813%
2025-03-10	21.4600	21.6000	21.4200	21.4200	+0.047%	433,469	+2.241%
2025-03-07	21.5500	21.5600	21.3300	21.4100	-0.093%	217,068	+2.289%
2025-03-06	21.4000	21.4701	21.3300	21.4300	0.000%	692,417	+2.193%
2025-03-05	21.5100	21.6699	21.3900	21.4300	-0.511%	211,091	+2.193%
2025-03-04	20.5000	21.8900	20.5000	21.5400	-0.737%	232,124	+1.671%
2025-03-03	21.5300	21.7000	21.5300	21.7000	+0.324%	604,796	+0.922%
2025-02-28	21.5400	21.6300	21.4850	21.6300	+0.792%	199,943	+1.248%
2025-02-27	21.4100	21.6000	21.4000	21.4600	-0.232%	242,918	+2.050%
2025-02-26	21.3800	21.5168	21.3800	21.5100	+0.514%	412,909	+1.813%
2025-02-25	21.3500	21.4700	21.3100	21.4000	+0.896%	169,660	+2.336%
2025-02-24	21.0900	21.2100	20.9600	21.2100	+0.521%	165,693	+3.253%
2025-02-21	20.9900	21.1500	20.9800	21.1000	+0.333%	159,187	+3.791%
2025-02-20	21.0000	21.2070	20.9795	21.0300	+0.382%	111,335	+4.137%
2025-02-19	20.9000	21.0500	20.8821	20.9500	-0.095%	194,975	+4.535%
2025-02-18	21.0700	21.0700	20.9100	20.9700	-0.380%	112,589	+4.435%
2025-02-14	21.0800	21.1300	21.0450	21.0500	+0.525%	187,174	+4.038%
2025-02-13	20.9200	20.9700	20.8800	20.9400	+0.818%	314,358	+4.585%
2025-02-12	20.8300	20.8300	20.7250	20.7700	-0.812%	241,343	+5.441%
2025-02-11	20.9800	21.0000	20.9300	20.9400	-0.428%	232,160	+4.585%
2025-02-10	21.1500	21.1900	21.0200	21.0300	-0.284%	384,702	+4.137%
2025-02-07	21.2200	21.2207	21.0550	21.0900	-0.519%	118,695	+3.841%
2025-02-06	21.2400	21.2400	21.1501	21.2000	0.000%	115,888	+3.302%
2025-02-05	21.1200	21.2895	21.0800	21.2000	+0.904%	361,460	+3.302%
2025-02-04	20.8900	21.0282	20.8505	21.0100	+0.430%	316,228	+4.236%
2025-02-03	21.0300	21.1126	20.9000	20.9200	-0.096%	274,050	+4.685%
2025-01-31	21.0000	21.0900	20.8607	20.9400	-0.191%	239,941	+4.585%
2025-01-30	21.0200	21.0200	20.9550	20.9800	+0.239%	101,705	+4.385%
2025-01-29	20.9300	20.9300	20.9300	20.9300	-0.095%	0	+4.634%
2025-01-28	20.8600	20.9802	20.8600	20.9500	+0.096%	679,956	+4.535%
2025-01-27	20.9200	20.9600	20.8700	20.9300	+0.819%	1,090,476	+4.634%
2025-01-24	20.7100	20.7759	20.6697	20.7600	+0.241%	291,136	+5.491%
2025-01-23	20.7000	20.7300	20.6334	20.7100	-0.385%	226,998	+5.746%
2025-01-22	20.8200	20.8802	20.7501	20.7900	-0.574%	407,316	+5.339%
2025-01-21	20.8600	20.9700	20.8500	20.9100	+0.481%	211,468	+4.735%
2025-01-17	20.8700	20.8700	20.7750	20.8100	+0.193%	461,100	+5.238%
2025-01-16	20.6800	20.8250	20.6450	20.7700	+0.484%	256,968	+5.441%
2025-01-15	20.9200	21.0313	20.4573	20.6700	+1.224%	174,887	+5.951%
2025-01-14	20.4400	20.4400	20.3700	20.4200	+0.049%	285,549	+7.248%
2025-01-13	20.4500	20.4690	20.3800	20.4100	-0.585%	207,921	+7.300%
2025-01-10	20.6000	20.6000	20.4700	20.5300	-0.725%	406,552	+6.673%
2025-01-08	20.5900	20.6850	20.5800	20.6800	+0.291%	162,482	+5.899%
2025-01-07	20.7100	20.7100	20.5750	20.6200	-0.579%	1,145,479	+6.208%
2025-01-06	20.7800	20.7800	20.7000	20.7400	-0.192%	253,273	+5.593%
2025-01-03	20.8100	20.9000	20.7737	20.7800	-0.336%	562,470	+5.390%
2025-01-02	20.9100	20.9362	20.7950	20.8500	+0.048%	273,825	+5.036%
2024-12-31	20.9500	20.9500	20.8050	20.8400	-0.096%	447,037	+5.086%
2024-12-30	20.8200	20.8899	20.8100	20.8600	+0.482%	973,518	+4.986%
2024-12-27	20.8000	20.8350	20.7458	20.7600	-0.336%	329,505	+5.491%
2024-12-26	20.7700	20.8399	20.7286	20.8300	+0.072%	223,051	+5.137%
2024-12-24	20.7500	20.8150	20.7101	20.8150	+0.024%	96,597	+5.213%
2024-12-23	20.8900	20.8900	20.7714	20.8100	-0.431%	756,263	+5.238%
2024-12-20	20.9500	20.9850	20.8800	20.9000	+0.336%	500,152	+4.785%
2024-12-19	20.8500	20.8799	20.7700	20.8300	-0.904%	272,307	+5.137%
2024-12-18	21.1900	21.2066	20.9500	21.0200	-0.849%	262,896	+4.186%
2024-12-17	21.1800	21.2352	21.1700	21.2000	+0.094%	127,712	+3.302%
2024-12-16	21.2100	21.2100	21.1400	21.1800	0.000%	160,696	+3.399%
2024-12-13	21.3200	21.3200	21.1600	21.1800	-0.982%	115,809	+3.399%
2024-12-12	21.5000	21.5000	21.3700	21.3900	-0.558%	95,617	+2.384%
2024-12-11	21.6400	21.6538	21.5007	21.5100	-0.509%	99,679	+1.813%
2024-12-10	21.6300	21.6350	21.5600	21.6200	-0.277%	171,054	+1.295%
2024-12-09	21.7300	21.7300	21.6700	21.6800	-0.368%	99,803	+1.015%
2024-12-06	21.7700	21.8100	21.7000	21.7600	+0.276%	91,872	+0.643%
2024-12-05	21.6400	21.7068	21.6100	21.7000	0.000%	157,611	+0.922%
2024-12-04	21.5100	21.7099	21.4600	21.7000	+0.836%	272,648	+0.922%
2024-12-03	21.6200	21.6350	21.5100	21.5200	-0.692%	387,283	+1.766%
2024-12-02	21.6400	21.6800	21.4450	21.6700	+0.371%	200,153	+1.061%
2024-11-29	21.5800	21.6451	21.5313	21.5900	+0.653%	55,055	+1.436%
2024-11-27	21.4600	21.5050	21.4100	21.4500	+0.421%	97,453	+2.098%
2024-11-26	21.3500	21.3700	21.2850	21.3600	-0.140%	106,110	+2.528%
2024-11-25	21.3200	21.3943	21.2950	21.3900	+1.519%	179,636	+2.384%
2024-11-22	21.0900	21.1089	21.0423	21.0700	+0.047%	299,679	+3.939%
2024-11-21	21.1300	21.1450	21.0150	21.0600	-0.660%	191,526	+3.989%
2024-11-20	21.1500	21.2000	21.1000	21.2000	+0.094%	143,171	+3.302%
2024-11-19	21.1900	21.2299	21.1602	21.1800	+0.379%	431,343	+3.399%
2024-11-18	21.0500	21.1150	20.9950	21.1000	+0.238%	136,813	+3.791%
2024-11-15	21.0500	21.1399	20.9500	21.0500	-0.142%	107,169	+4.038%
2024-11-14	21.1600	21.1800	21.0450	21.0800	+0.143%	855,747	+3.890%
2024-11-13	21.2600	21.2600	21.0200	21.0500	-0.331%	219,430	+4.038%
2024-11-12	21.3000	21.3000	21.0900	21.1200	-1.031%	438,138	+3.693%
2024-11-11	21.4200	21.4218	21.3015	21.3400	-0.420%	320,771	+2.624%
2024-11-08	21.3400	21.4700	21.3400	21.4300	+0.705%	191,043	+2.193%
2024-11-07	21.2000	21.3186	21.1500	21.2800	+1.189%	482,196	+2.914%
2024-11-06	21.1000	21.1100	20.9500	21.0300	-1.499%	564,572	+4.137%
2024-11-05	21.3100	21.3601	21.1814	21.3500	+0.188%	404,163	+2.576%
2024-11-04	21.3300	21.3700	21.2201	21.3100	+0.900%	268,384	+2.769%
2024-11-01	21.3300	21.4100	21.1150	21.1200	-0.892%	357,878	+3.693%
2024-10-31	21.3200	21.3700	21.2101	21.3100	-0.047%	156,804	+2.769%
2024-10-30	21.4200	21.4850	21.2938	21.3200	-0.047%	215,271	+2.720%
2024-10-29	21.2200	21.3300	21.1600	21.3300	0.000%	106,490	+2.672%
2024-10-28	21.4000	21.4000	21.2550	21.3300	-0.281%	216,853	+2.672%
2024-10-25	21.5200	21.5200	21.3640	21.3900	-0.326%	93,275	+2.384%
2024-10-24	21.4500	21.5079	21.3550	21.4600	+0.234%	170,800	+2.050%
2024-10-23	21.4200	21.4262	21.3407	21.4100	-0.279%	140,256	+2.289%
2024-10-22	21.5300	21.5300	21.4301	21.4700	-0.417%	188,643	+2.003%
2024-10-21	21.7200	21.7200	21.5550	21.5600	-1.056%	210,229	+1.577%
2024-10-18	21.8200	21.8200	21.7730	21.7900	+0.046%	856,746	+0.505%
2024-10-17	21.8200	21.8250	21.7450	21.7800	-0.729%	132,967	+0.551%
2024-10-16	22.0000	22.0000	21.9200	21.9400	+0.183%	191,886	-0.182%
2024-10-15	21.8300	21.9000	21.8211	21.9000	+0.782%	178,308	0.000%
2024-10-14	21.7200	21.7300	21.6350	21.7300	-0.184%	84,440	+0.782%
2024-10-11	21.7300	21.7950	21.7100	21.7700	-0.046%	147,148	+0.597%
2024-10-10	21.7800	21.7900	21.6900	21.7800	-0.138%	177,871	+0.551%
2024-10-09	21.8500	21.8700	21.7901	21.8100	-0.274%	309,933	+0.413%
2024-10-08	21.8100	21.8900	21.8000	21.8700	+0.137%	262,448	+0.137%
2024-10-07	21.9900	21.9900	21.8300	21.8400	-0.682%	271,362	+0.275%
2024-10-04	22.1500	22.1500	21.9700	21.9900	-1.257%	205,030	-0.409%
2024-10-03	22.3700	22.3700	22.2450	22.2700	-0.536%	144,599	-1.661%
2024-10-02	22.4200	22.4200	22.3100	22.3900	-0.356%	161,730	-2.188%
2024-10-01	22.5100	22.5800	22.4400	22.4700	+0.313%	285,572	-2.537%
2024-09-30	22.4700	22.4800	22.3601	22.4000	-0.312%	257,947	-2.232%
2024-09-27	22.4400	22.4800	22.4100	22.4700	+0.402%	210,772	-2.537%
2024-09-26	22.4500	22.4500	22.3138	22.3800	-0.356%	212,894	-2.145%
2024-09-25	22.4900	22.5195	22.4501	22.4600	-0.487%	422,083	-2.493%
2024-09-24	22.5200	22.5750	22.4400	22.5700	+0.133%	472,852	-2.969%
2024-09-23	22.5900	22.5900	22.4000	22.5400	-0.133%	427,891	-2.839%
2024-09-20	22.5600	22.6500	22.5010	22.5700	-0.177%	383,621	-2.969%
2024-09-19	22.6000	22.6100	22.5200	22.6100	-0.133%	190,156	-3.140%
2024-09-18	22.7400	23.6446	22.6001	22.6400	-0.484%	169,715	-3.269%
2024-09-17	22.8000	22.8300	22.7300	22.7500	-0.350%	224,702	-3.736%
2024-09-16	22.7300	22.8300	22.7100	22.8300	+0.661%	143,325	-4.074%
2024-09-13	22.6900	22.6900	22.6350	22.6800	+0.221%	122,307	-3.439%
2024-09-12	22.7000	22.7000	22.5800	22.6300	-0.220%	183,100	-3.226%
2024-09-11	22.6800	22.7600	22.6300	22.6800	0.000%	137,477	-3.439%
2024-09-10	22.5900	22.7100	22.5400	22.6800	+0.576%	380,196	-3.439%
2024-09-09	22.5300	22.6100	22.4600	22.5500	+0.089%	717,424	-2.882%
2024-09-06	22.4800	22.6550	22.4400	22.5300	+0.133%	189,764	-2.796%
2024-09-05	22.4600	22.5085	22.3849	22.5000	+0.446%	159,336	-2.667%
2024-09-04	22.2800	22.4199	22.2550	22.4000	+0.765%	283,719	-2.232%
2024-09-03	22.2000	22.2500	22.1700	22.2300	+0.908%	149,794	-1.484%
2024-08-30	22.1900	22.1900	22.0100	22.0300	-0.542%	139,641	-0.590%
2024-08-29	22.2200	22.2200	22.1029	22.1500	-0.315%	255,555	-1.129%
2024-08-28	22.2500	22.2600	22.1992	22.2200	0.000%	153,758	-1.440%
2024-08-27	22.2400	22.2413	22.1400	22.2200	-0.090%	219,625	-1.440%
2024-08-26	22.2800	22.3099	22.2250	22.2400	-0.135%	101,806	-1.529%
2024-08-23	22.2400	22.2813	22.1600	22.2700	+0.135%	123,164	-1.661%
2024-08-22	22.2900	22.2900	22.1100	22.2400	-0.269%	92,226	-1.529%
2024-08-21	22.2500	22.3300	22.1800	22.3000	0.000%	202,411	-1.794%
2024-08-20	22.2300	22.3050	22.2200	22.3000	+0.586%	127,882	-1.794%
2024-08-19	22.1200	22.2100	22.0700	22.1700	+0.226%	149,709	-1.218%
2024-08-16	22.1400	22.1400	22.0450	22.1200	+0.136%	90,848	-0.995%
2024-08-15	22.1700	22.1700	21.9775	22.0900	-0.630%	167,677	-0.860%
2024-08-14	22.1700	22.2700	22.1500	22.2300	+0.271%	119,323	-1.484%
2024-08-13	22.1600	22.1700	22.1101	22.1700	+0.635%	87,107	-1.218%
2024-08-12	22.0100	22.0600	21.9300	22.0300	+0.227%	150,219	-0.590%
2024-08-09	22.1200	22.1200	21.9400	21.9800	+0.457%	697,164	-0.364%
2024-08-08	21.9300	21.9300	21.8000	21.8800	-0.251%	113,856	+0.091%
2024-08-07	22.0400	22.0400	21.8900	21.9350	-0.612%	248,847	-0.160%
2024-08-06	22.3000	22.3000	22.0400	22.0700	-1.297%	127,617	-0.770%
2024-08-05	22.6100	22.6100	22.2600	22.3600	+0.269%	934,396	-2.057%
2024-08-02	22.1500	22.3100	22.0780	22.3000	+2.059%	660,727	-1.794%
2024-08-01	21.7700	21.8990	21.7700	21.8500	+0.831%	174,360	+0.229%
2024-07-31	21.6200	21.6700	21.5211	21.6700	+0.838%	497,786	+1.061%
2024-07-30	21.4900	21.5250	21.4150	21.4900	+0.327%	279,945	+1.908%
2024-07-29	21.5000	21.5000	21.4000	21.4200	+0.234%	162,758	+2.241%
2024-07-26	21.3300	21.3900	21.3201	21.3700	+0.565%	80,613	+2.480%
2024-07-25	21.2400	21.3450	21.2200	21.2500	+0.425%	169,679	+3.059%
2024-07-24	21.2900	21.3400	21.1500	21.1600	-0.424%	217,341	+3.497%
2024-07-23	21.3400	21.3400	21.2500	21.2500	-0.282%	131,839	+3.059%
2024-07-22	21.3800	21.4200	21.2701	21.3100	-0.234%	336,162	+2.769%
2024-07-19	21.4400	21.4400	21.3400	21.3600	-0.420%	61,358	+2.528%
2024-07-18	21.5100	21.5350	21.4400	21.4500	-0.418%	165,896	+2.098%
2024-07-17	21.5100	21.5585	21.4400	21.5400	+0.093%	451,649	+1.671%
2024-07-16	21.4400	21.5200	21.3900	21.5200	+0.749%	141,357	+1.766%
2024-07-15	21.3800	21.4250	21.3400	21.3600	-0.512%	135,332	+2.528%
2024-07-12	21.4300	21.4900	21.4000	21.4700	+0.280%	166,027	+2.003%
2024-07-11	21.3800	21.4866	21.3800	21.4100	+0.800%	184,742	+2.289%
2024-07-10	21.2800	21.2800	21.1900	21.2400	0.000%	128,874	+3.107%
2024-07-09	21.2700	21.2700	21.1350	21.2400	-0.141%	257,401	+3.107%

.dark-mode .cN6Kqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN6Kqj{ color: #333333; background-color: white; border: 2px solid #333333; }LGOVFirst Trust Long Duration Opportunities ETFstock NYSE ETF

LGOV
First Trust Long Duration Opportunities ETF
stock NYSE ETF