Dark

LGOV
First Trust Long Duration Opportunities ETF
stock NYSE ETF

At Close

May 8, 2025 3:56:30 PM EDT

21.30USD-0.351%(-0.08)87,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-21.37)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	21.2300	21.3600	21.2200	21.2950	-0.351%	87,395	0.000%
2025-05-07	21.3400	21.3999	21.3144	21.3700	+0.423%	86,911	-0.351%
2025-05-06	21.2100	21.3599	21.1534	21.2800	+0.330%	144,729	+0.070%
2025-05-05	21.2200	21.3399	21.1707	21.2100	-0.795%	68,724	+0.401%
2025-05-02	21.3300	21.4347	21.2400	21.3800	-0.419%	161,627	-0.398%
2025-05-01	21.6400	21.7146	21.4300	21.4700	-0.556%	139,743	-0.815%
2025-04-30	21.5500	21.6500	21.5100	21.5900	+0.372%	119,158	-1.366%
2025-04-29	21.4200	21.6100	21.4200	21.5100	+0.326%	123,784	-1.000%
2025-04-28	21.3100	21.5000	21.3100	21.4400	+0.563%	93,685	-0.676%
2025-04-25	21.2300	21.3800	21.2201	21.3200	+0.756%	260,474	-0.117%
2025-04-24	21.1300	21.2900	20.9500	21.1600	+0.618%	369,536	+0.638%
2025-04-23	21.3300	21.3300	21.0200	21.0300	+0.430%	143,398	+1.260%
2025-04-22	21.0800	21.1430	20.9127	20.9400	-0.428%	104,973	+1.695%
2025-04-21	21.2700	21.2700	20.9868	21.0300	-1.314%	265,865	+1.260%
2025-04-17	21.3200	21.3700	21.2100	21.3100	+0.047%	277,548	-0.070%
2025-04-16	21.2600	21.3900	21.1900	21.3000	+0.235%	217,954	-0.023%
2025-04-15	21.1500	21.3600	21.1200	21.2500	+0.520%	155,387	+0.212%
2025-04-14	21.1900	21.1900	20.9600	21.1400	+0.332%	62,568	+0.733%
2025-04-11	21.1200	21.2910	20.8000	21.0700	-0.472%	182,409	+1.068%
2025-04-10	21.0500	21.3400	20.9300	21.1700	-0.142%	585,116	+0.590%
2025-04-09	21.1100	22.0400	19.9301	21.2000	-0.888%	692,531	+0.448%
2025-04-08	21.3300	21.5700	21.2200	21.3900	-0.465%	1,155,628	-0.444%
2025-04-07	21.8000	21.8870	21.1305	21.4900	-1.962%	284,298	-0.907%
2025-04-04	21.8600	22.1100	21.8300	21.9200	+0.274%	407,345	-2.851%
2025-04-03	21.8300	22.0153	21.5000	21.8600	+1.204%	631,356	-2.585%
2025-04-02	21.7400	21.7400	21.5100	21.6000	-0.093%	114,103	-1.412%
2025-04-01	21.6000	21.6800	21.5900	21.6200	+0.558%	101,127	-1.503%
2025-03-31	21.5600	21.5700	21.4434	21.5000	+0.373%	104,942	-0.953%
2025-03-28	21.3500	21.4450	21.1643	21.4200	+0.895%	330,322	-0.584%
2025-03-27	21.2300	21.2477	21.1900	21.2300	-0.515%	237,362	+0.306%
2025-03-26	21.2900	21.3700	21.2900	21.3400	-0.373%	338,297	-0.211%
2025-03-25	21.4100	21.4400	21.3640	21.4200	+0.140%	109,326	-0.584%
2025-03-24	21.5400	21.5400	21.3800	21.3900	-0.650%	116,388	-0.444%
2025-03-21	21.6200	21.6600	21.5300	21.5300	-0.324%	285,552	-1.092%
2025-03-20	21.7300	21.7300	21.5699	21.6000	+0.139%	146,824	-1.412%
2025-03-19	21.4500	21.5700	21.4000	21.5700	+0.419%	140,326	-1.275%
2025-03-18	21.3900	21.5200	21.3900	21.4800	+0.140%	75,017	-0.861%
2025-03-17	21.4900	21.5369	21.3558	21.4500	+0.187%	183,966	-0.723%
2025-03-14	21.3300	21.4600	21.3300	21.4100	-0.395%	152,134	-0.537%
2025-03-13	21.3600	21.5200	21.2950	21.4950	+0.726%	149,964	-0.930%
2025-03-12	21.4000	21.4734	21.3286	21.3400	-0.790%	250,694	-0.211%
2025-03-11	21.5100	21.5999	21.4111	21.5100	+0.420%	219,454	-1.000%
2025-03-10	21.4600	21.6000	21.4200	21.4200	+0.047%	433,469	-0.584%
2025-03-07	21.5500	21.5600	21.3300	21.4100	-0.093%	217,068	-0.537%
2025-03-06	21.4000	21.4701	21.3300	21.4300	0.000%	692,417	-0.630%
2025-03-05	21.5100	21.6699	21.3900	21.4300	-0.511%	211,091	-0.630%
2025-03-04	20.5000	21.8900	20.5000	21.5400	-0.737%	232,124	-1.137%
2025-03-03	21.5300	21.7000	21.5300	21.7000	+0.324%	604,796	-1.866%
2025-02-28	21.5400	21.6300	21.4850	21.6300	+0.792%	199,943	-1.549%
2025-02-27	21.4100	21.6000	21.4000	21.4600	-0.232%	242,918	-0.769%
2025-02-26	21.3800	21.5168	21.3800	21.5100	+0.514%	412,909	-1.000%
2025-02-25	21.3500	21.4700	21.3100	21.4000	+0.896%	169,660	-0.491%
2025-02-24	21.0900	21.2100	20.9600	21.2100	+0.521%	165,693	+0.401%
2025-02-21	20.9900	21.1500	20.9800	21.1000	+0.333%	159,187	+0.924%
2025-02-20	21.0000	21.2070	20.9795	21.0300	+0.382%	111,335	+1.260%
2025-02-19	20.9000	21.0500	20.8821	20.9500	-0.095%	194,975	+1.647%
2025-02-18	21.0700	21.0700	20.9100	20.9700	-0.380%	112,589	+1.550%
2025-02-14	21.0800	21.1300	21.0450	21.0500	+0.525%	187,174	+1.164%
2025-02-13	20.9200	20.9700	20.8800	20.9400	+0.818%	314,358	+1.695%
2025-02-12	20.8300	20.8300	20.7250	20.7700	-0.812%	241,343	+2.528%
2025-02-11	20.9800	21.0000	20.9300	20.9400	-0.428%	232,160	+1.695%
2025-02-10	21.1500	21.1900	21.0200	21.0300	-0.284%	384,702	+1.260%
2025-02-07	21.2200	21.2207	21.0550	21.0900	-0.519%	118,695	+0.972%
2025-02-06	21.2400	21.2400	21.1501	21.2000	0.000%	115,888	+0.448%
2025-02-05	21.1200	21.2895	21.0800	21.2000	+0.904%	361,460	+0.448%
2025-02-04	20.8900	21.0282	20.8505	21.0100	+0.430%	316,228	+1.356%
2025-02-03	21.0300	21.1126	20.9000	20.9200	-0.096%	274,050	+1.793%
2025-01-31	21.0000	21.0900	20.8607	20.9400	-0.191%	239,941	+1.695%
2025-01-30	21.0200	21.0200	20.9550	20.9800	+0.239%	101,705	+1.501%
2025-01-29	20.9300	20.9300	20.9300	20.9300	-0.095%	0	+1.744%
2025-01-28	20.8600	20.9802	20.8600	20.9500	+0.096%	679,956	+1.647%
2025-01-27	20.9200	20.9600	20.8700	20.9300	+0.819%	1,090,476	+1.744%
2025-01-24	20.7100	20.7759	20.6697	20.7600	+0.241%	291,136	+2.577%
2025-01-23	20.7000	20.7300	20.6334	20.7100	-0.385%	226,998	+2.825%
2025-01-22	20.8200	20.8802	20.7501	20.7900	-0.574%	407,316	+2.429%
2025-01-21	20.8600	20.9700	20.8500	20.9100	+0.481%	211,468	+1.841%
2025-01-17	20.8700	20.8700	20.7750	20.8100	+0.193%	461,100	+2.331%
2025-01-16	20.6800	20.8250	20.6450	20.7700	+0.484%	256,968	+2.528%
2025-01-15	20.9200	21.0313	20.4573	20.6700	+1.224%	174,887	+3.024%
2025-01-14	20.4400	20.4400	20.3700	20.4200	+0.049%	285,549	+4.285%
2025-01-13	20.4500	20.4690	20.3800	20.4100	-0.585%	207,921	+4.336%
2025-01-10	20.6000	20.6000	20.4700	20.5300	-0.725%	406,552	+3.726%
2025-01-08	20.5900	20.6850	20.5800	20.6800	+0.291%	162,482	+2.974%
2025-01-07	20.7100	20.7100	20.5750	20.6200	-0.579%	1,145,479	+3.274%
2025-01-06	20.7800	20.7800	20.7000	20.7400	-0.192%	253,273	+2.676%
2025-01-03	20.8100	20.9000	20.7737	20.7800	-0.336%	562,470	+2.478%
2025-01-02	20.9100	20.9362	20.7950	20.8500	+0.048%	273,825	+2.134%
2024-12-31	20.9500	20.9500	20.8050	20.8400	-0.096%	447,037	+2.183%
2024-12-30	20.8200	20.8899	20.8100	20.8600	+0.482%	973,518	+2.085%
2024-12-27	20.8000	20.8350	20.7458	20.7600	-0.336%	329,505	+2.577%
2024-12-26	20.7700	20.8399	20.7286	20.8300	+0.072%	223,051	+2.232%
2024-12-24	20.7500	20.8150	20.7101	20.8150	+0.024%	96,597	+2.306%
2024-12-23	20.8900	20.8900	20.7714	20.8100	-0.431%	756,263	+2.331%
2024-12-20	20.9500	20.9850	20.8800	20.9000	+0.336%	500,152	+1.890%
2024-12-19	20.8500	20.8799	20.7700	20.8300	-0.904%	272,307	+2.232%
2024-12-18	21.1900	21.2066	20.9500	21.0200	-0.849%	262,896	+1.308%
2024-12-17	21.1800	21.2352	21.1700	21.2000	+0.094%	127,712	+0.448%
2024-12-16	21.2100	21.2100	21.1400	21.1800	0.000%	160,696	+0.543%
2024-12-13	21.3200	21.3200	21.1600	21.1800	-0.982%	115,809	+0.543%
2024-12-12	21.5000	21.5000	21.3700	21.3900	-0.558%	95,617	-0.444%
2024-12-11	21.6400	21.6538	21.5007	21.5100	-0.509%	99,679	-1.000%
2024-12-10	21.6300	21.6350	21.5600	21.6200	-0.277%	171,054	-1.503%
2024-12-09	21.7300	21.7300	21.6700	21.6800	-0.368%	99,803	-1.776%
2024-12-06	21.7700	21.8100	21.7000	21.7600	+0.276%	91,872	-2.137%
2024-12-05	21.6400	21.7068	21.6100	21.7000	0.000%	157,611	-1.866%
2024-12-04	21.5100	21.7099	21.4600	21.7000	+0.836%	272,648	-1.866%
2024-12-03	21.6200	21.6350	21.5100	21.5200	-0.692%	387,283	-1.046%
2024-12-02	21.6400	21.6800	21.4450	21.6700	+0.371%	200,153	-1.731%
2024-11-29	21.5800	21.6451	21.5313	21.5900	+0.653%	55,055	-1.366%
2024-11-27	21.4600	21.5050	21.4100	21.4500	+0.421%	97,453	-0.723%
2024-11-26	21.3500	21.3700	21.2850	21.3600	-0.140%	106,110	-0.304%
2024-11-25	21.3200	21.3943	21.2950	21.3900	+1.519%	179,636	-0.444%
2024-11-22	21.0900	21.1089	21.0423	21.0700	+0.047%	299,679	+1.068%
2024-11-21	21.1300	21.1450	21.0150	21.0600	-0.660%	191,526	+1.116%
2024-11-20	21.1500	21.2000	21.1000	21.2000	+0.094%	143,171	+0.448%
2024-11-19	21.1900	21.2299	21.1602	21.1800	+0.379%	431,343	+0.543%
2024-11-18	21.0500	21.1150	20.9950	21.1000	+0.238%	136,813	+0.924%
2024-11-15	21.0500	21.1399	20.9500	21.0500	-0.142%	107,169	+1.164%
2024-11-14	21.1600	21.1800	21.0450	21.0800	+0.143%	855,747	+1.020%
2024-11-13	21.2600	21.2600	21.0200	21.0500	-0.331%	219,430	+1.164%
2024-11-12	21.3000	21.3000	21.0900	21.1200	-1.031%	438,138	+0.829%
2024-11-11	21.4200	21.4218	21.3015	21.3400	-0.420%	320,771	-0.211%
2024-11-08	21.3400	21.4700	21.3400	21.4300	+0.705%	191,043	-0.630%
2024-11-07	21.2000	21.3186	21.1500	21.2800	+1.189%	482,196	+0.070%
2024-11-06	21.1000	21.1100	20.9500	21.0300	-1.499%	564,572	+1.260%
2024-11-05	21.3100	21.3601	21.1814	21.3500	+0.188%	404,163	-0.258%
2024-11-04	21.3300	21.3700	21.2201	21.3100	+0.900%	268,384	-0.070%
2024-11-01	21.3300	21.4100	21.1150	21.1200	-0.892%	357,878	+0.829%
2024-10-31	21.3200	21.3700	21.2101	21.3100	-0.047%	156,804	-0.070%
2024-10-30	21.4200	21.4850	21.2938	21.3200	-0.047%	215,271	-0.117%
2024-10-29	21.2200	21.3300	21.1600	21.3300	0.000%	106,490	-0.164%
2024-10-28	21.4000	21.4000	21.2550	21.3300	-0.281%	216,853	-0.164%
2024-10-25	21.5200	21.5200	21.3640	21.3900	-0.326%	93,275	-0.444%
2024-10-24	21.4500	21.5079	21.3550	21.4600	+0.234%	170,800	-0.769%
2024-10-23	21.4200	21.4262	21.3407	21.4100	-0.279%	140,256	-0.537%
2024-10-22	21.5300	21.5300	21.4301	21.4700	-0.417%	188,643	-0.815%
2024-10-21	21.7200	21.7200	21.5550	21.5600	-1.056%	210,229	-1.229%
2024-10-18	21.8200	21.8200	21.7730	21.7900	+0.046%	856,746	-2.272%
2024-10-17	21.8200	21.8250	21.7450	21.7800	-0.729%	132,967	-2.227%
2024-10-16	22.0000	22.0000	21.9200	21.9400	+0.183%	191,886	-2.940%
2024-10-15	21.8300	21.9000	21.8211	21.9000	+0.782%	178,308	-2.763%
2024-10-14	21.7200	21.7300	21.6350	21.7300	-0.184%	84,440	-2.002%
2024-10-11	21.7300	21.7950	21.7100	21.7700	-0.046%	147,148	-2.182%
2024-10-10	21.7800	21.7900	21.6900	21.7800	-0.138%	177,871	-2.227%
2024-10-09	21.8500	21.8700	21.7901	21.8100	-0.274%	309,933	-2.361%
2024-10-08	21.8100	21.8900	21.8000	21.8700	+0.137%	262,448	-2.629%
2024-10-07	21.9900	21.9900	21.8300	21.8400	-0.682%	271,362	-2.495%
2024-10-04	22.1500	22.1500	21.9700	21.9900	-1.257%	205,030	-3.161%
2024-10-03	22.3700	22.3700	22.2450	22.2700	-0.536%	144,599	-4.378%
2024-10-02	22.4200	22.4200	22.3100	22.3900	-0.356%	161,730	-4.891%
2024-10-01	22.5100	22.5800	22.4400	22.4700	+0.313%	285,572	-5.229%
2024-09-30	22.4700	22.4800	22.3601	22.4000	-0.312%	257,947	-4.933%
2024-09-27	22.4400	22.4800	22.4100	22.4700	+0.402%	210,772	-5.229%
2024-09-26	22.4500	22.4500	22.3138	22.3800	-0.356%	212,894	-4.848%
2024-09-25	22.4900	22.5195	22.4501	22.4600	-0.487%	422,083	-5.187%
2024-09-24	22.5200	22.5750	22.4400	22.5700	+0.133%	472,852	-5.649%
2024-09-23	22.5900	22.5900	22.4000	22.5400	-0.133%	427,891	-5.524%
2024-09-20	22.5600	22.6500	22.5010	22.5700	-0.177%	383,621	-5.649%
2024-09-19	22.6000	22.6100	22.5200	22.6100	-0.133%	190,156	-5.816%
2024-09-18	22.7400	23.6446	22.6001	22.6400	-0.484%	169,715	-5.941%
2024-09-17	22.8000	22.8300	22.7300	22.7500	-0.350%	224,702	-6.396%
2024-09-16	22.7300	22.8300	22.7100	22.8300	+0.661%	143,325	-6.724%
2024-09-13	22.6900	22.6900	22.6350	22.6800	+0.221%	122,307	-6.107%
2024-09-12	22.7000	22.7000	22.5800	22.6300	-0.220%	183,100	-5.899%
2024-09-11	22.6800	22.7600	22.6300	22.6800	0.000%	137,477	-6.107%
2024-09-10	22.5900	22.7100	22.5400	22.6800	+0.576%	380,196	-6.107%
2024-09-09	22.5300	22.6100	22.4600	22.5500	+0.089%	717,424	-5.565%
2024-09-06	22.4800	22.6550	22.4400	22.5300	+0.133%	189,764	-5.482%
2024-09-05	22.4600	22.5085	22.3849	22.5000	+0.446%	159,336	-5.356%
2024-09-04	22.2800	22.4199	22.2550	22.4000	+0.765%	283,719	-4.933%
2024-09-03	22.2000	22.2500	22.1700	22.2300	+0.908%	149,794	-4.206%
2024-08-30	22.1900	22.1900	22.0100	22.0300	-0.542%	139,641	-3.336%
2024-08-29	22.2200	22.2200	22.1029	22.1500	-0.315%	255,555	-3.860%
2024-08-28	22.2500	22.2600	22.1992	22.2200	0.000%	153,758	-4.163%
2024-08-27	22.2400	22.2413	22.1400	22.2200	-0.090%	219,625	-4.163%
2024-08-26	22.2800	22.3099	22.2250	22.2400	-0.135%	101,806	-4.249%
2024-08-23	22.2400	22.2813	22.1600	22.2700	+0.135%	123,164	-4.378%
2024-08-22	22.2900	22.2900	22.1100	22.2400	-0.269%	92,226	-4.249%
2024-08-21	22.2500	22.3300	22.1800	22.3000	0.000%	202,411	-4.507%
2024-08-20	22.2300	22.3050	22.2200	22.3000	+0.586%	127,882	-4.507%
2024-08-19	22.1200	22.2100	22.0700	22.1700	+0.226%	149,709	-3.947%
2024-08-16	22.1400	22.1400	22.0450	22.1200	+0.136%	90,848	-3.730%
2024-08-15	22.1700	22.1700	21.9775	22.0900	-0.630%	167,677	-3.599%
2024-08-14	22.1700	22.2700	22.1500	22.2300	+0.271%	119,323	-4.206%
2024-08-13	22.1600	22.1700	22.1101	22.1700	+0.635%	87,107	-3.947%
2024-08-12	22.0100	22.0600	21.9300	22.0300	+0.227%	150,219	-3.336%
2024-08-09	22.1200	22.1200	21.9400	21.9800	+0.457%	697,164	-3.116%
2024-08-08	21.9300	21.9300	21.8000	21.8800	-0.251%	113,856	-2.674%
2024-08-07	22.0400	22.0400	21.8900	21.9350	-0.612%	248,847	-2.918%
2024-08-06	22.3000	22.3000	22.0400	22.0700	-1.297%	127,617	-3.512%
2024-08-05	22.6100	22.6100	22.2600	22.3600	+0.269%	934,396	-4.763%
2024-08-02	22.1500	22.3100	22.0780	22.3000	+2.059%	660,727	-4.507%
2024-08-01	21.7700	21.8990	21.7700	21.8500	+0.831%	174,360	-2.540%
2024-07-31	21.6200	21.6700	21.5211	21.6700	+0.838%	497,786	-1.731%
2024-07-30	21.4900	21.5250	21.4150	21.4900	+0.327%	279,945	-0.907%
2024-07-29	21.5000	21.5000	21.4000	21.4200	+0.234%	162,758	-0.584%
2024-07-26	21.3300	21.3900	21.3201	21.3700	+0.565%	80,613	-0.351%
2024-07-25	21.2400	21.3450	21.2200	21.2500	+0.425%	169,679	+0.212%
2024-07-24	21.2900	21.3400	21.1500	21.1600	-0.424%	217,341	+0.638%
2024-07-23	21.3400	21.3400	21.2500	21.2500	-0.282%	131,839	+0.212%
2024-07-22	21.3800	21.4200	21.2701	21.3100	-0.234%	336,162	-0.070%
2024-07-19	21.4400	21.4400	21.3400	21.3600	-0.420%	61,358	-0.304%
2024-07-18	21.5100	21.5350	21.4400	21.4500	-0.418%	165,896	-0.723%
2024-07-17	21.5100	21.5585	21.4400	21.5400	+0.093%	451,649	-1.137%
2024-07-16	21.4400	21.5200	21.3900	21.5200	+0.749%	141,357	-1.046%
2024-07-15	21.3800	21.4250	21.3400	21.3600	-0.512%	135,332	-0.304%
2024-07-12	21.4300	21.4900	21.4000	21.4700	+0.280%	166,027	-0.815%
2024-07-11	21.3800	21.4866	21.3800	21.4100	+0.800%	184,742	-0.537%
2024-07-10	21.2800	21.2800	21.1900	21.2400	0.000%	128,874	+0.259%
2024-07-09	21.2700	21.2700	21.1350	21.2400	-0.141%	257,401	+0.259%
2024-07-08	21.2600	21.2800	21.1850	21.2700	+0.047%	126,548	+0.118%
2024-07-05	21.2000	21.2700	21.1500	21.2600	+0.806%	90,221	+0.165%
2024-07-03	21.0000	21.1071	20.9200	21.0900	+0.982%	137,550	+0.972%
2024-07-02	20.8900	20.9150	20.8200	20.8850	+0.554%	173,069	+1.963%
2024-07-01	20.8400	20.9200	20.7550	20.7700	-1.236%	203,903	+2.528%
2024-06-28	21.2700	21.3599	21.0200	21.0300	-0.849%	205,179	+1.260%
2024-06-27	21.3000	21.3000	21.1500	21.2100	-0.469%	297,892	+0.401%
2024-06-26	21.3400	21.3400	21.2101	21.3100	-0.374%	178,404	-0.070%
2024-06-25	21.4200	21.4200	21.3300	21.3900	+0.094%	135,770	-0.444%
2024-06-24	21.3300	21.3900	21.3001	21.3700	+0.047%	482,859	-0.351%
2024-06-21	21.4700	21.4700	21.3000	21.3600	+0.141%	193,327	-0.304%
2024-06-20	21.2500	21.3500	21.2400	21.3300	-0.467%	284,857	-0.164%
2024-06-18	21.3200	21.4300	21.2973	21.4300	+0.375%	110,557	-0.630%
2024-06-17	21.3200	21.3500	21.2200	21.3500	-0.420%	77,293	-0.258%
2024-06-14	21.4200	21.4500	21.3850	21.4400	+0.422%	136,248	-0.676%
2024-06-13	21.2100	21.3750	21.2100	21.3500	+0.946%	111,732	-0.258%
2024-06-12	21.2100	21.3200	21.1200	21.1500	+0.810%	207,838	+0.686%
2024-06-11	20.8300	20.9800	20.8200	20.9800	+0.768%	148,886	+1.501%
2024-06-10	20.9000	20.9000	20.7700	20.8200	-0.383%	116,443	+2.281%
2024-06-07	21.1000	21.1000	20.8890	20.9000	-1.415%	196,179	+1.890%
2024-06-06	21.1300	21.2299	21.0801	21.2000	+0.236%	191,817	+0.448%
2024-06-05	21.1100	21.1900	21.0308	21.1500	+0.427%	147,879	+0.686%
2024-06-04	21.0200	21.0900	20.9800	21.0600	+0.621%	155,665	+1.116%
2024-06-03	20.7300	20.9300	20.7300	20.9300	+1.160%	115,975	+1.744%
2024-05-31	20.6600	20.6900	20.6000	20.6900	+0.779%	102,386	+2.924%
2024-05-30	20.5000	20.5400	20.4700	20.5300	+0.637%	211,399	+3.726%
2024-05-29	20.5600	20.5600	20.3350	20.4000	-0.778%	100,954	+4.387%
2024-05-28	20.7400	20.7500	20.5330	20.5600	-0.820%	160,944	+3.575%
2024-05-24	20.6700	20.7500	20.6700	20.7300	-0.193%	375,162	+2.726%
2024-05-23	20.9000	20.9000	20.6600	20.7700	-0.384%	197,896	+2.528%
2024-05-22	20.7800	20.8500	20.7800	20.8500	-0.096%	124,566	+2.134%
2024-05-21	20.8500	20.8800	20.8197	20.8700	+0.096%	105,698	+2.036%
2024-05-20	20.9700	20.9700	20.8212	20.8500	-0.335%	80,982	+2.134%
2024-05-17	20.9800	20.9800	20.8900	20.9200	-0.476%	91,848	+1.793%
2024-05-16	21.1100	21.1100	21.0000	21.0200	-0.190%	73,969	+1.308%
2024-05-15	20.9000	21.0759	20.9000	21.0600	+1.104%	137,589	+1.116%
2024-05-14	20.8100	20.8300	20.7300	20.8300	+0.482%	63,588	+2.232%
2024-05-13	20.7300	20.7550	20.7000	20.7300	+0.193%	74,056	+2.726%
2024-05-10	20.7400	20.7400	20.6437	20.6900	-0.241%	74,568	+2.924%
2024-05-09	20.6600	20.7600	20.6200	20.7400	+0.242%	123,667	+2.676%
2024-05-08	20.7600	20.7600	20.6711	20.6900	-0.433%	130,840	+2.924%
2024-05-07	20.8000	20.8387	20.7330	20.7800	+0.484%	204,824	+2.478%
2024-05-06	20.6800	20.7100	20.6200	20.6800	+0.194%	82,706	+2.974%
2024-05-03	20.6600	20.6600	20.5200	20.6400	+1.028%	197,993	+3.173%
2024-05-02	20.3500	20.4500	20.2400	20.4300	+0.344%	118,283	+4.234%
2024-05-01	20.3100	20.4900	20.2300	20.3600	+0.742%	677,970	+4.592%
2024-04-30	20.2300	20.2701	20.1900	20.2100	-0.639%	95,513	+5.369%
2024-04-29	20.3800	20.3800	20.2800	20.3400	+0.494%	153,801	+4.695%
2024-04-26	20.2400	20.2800	20.2200	20.2400	+0.347%	263,677	+5.212%
2024-04-25	20.1900	20.1900	20.0650	20.1700	-0.640%	154,154	+5.578%
2024-04-24	20.3600	20.3600	20.2300	20.3000	-0.441%	213,671	+4.901%
2024-04-23	20.3600	20.4500	20.2600	20.3900	-0.196%	276,124	+4.438%
2024-04-22	20.3800	20.4300	20.3400	20.4300	+0.098%	133,051	+4.234%
2024-04-19	20.4300	20.4500	20.3600	20.4100	+0.147%	302,701	+4.336%
2024-04-18	20.4300	20.4300	20.3200	20.3800	-0.342%	357,169	+4.490%
2024-04-17	20.4300	20.5000	20.3300	20.4500	+0.640%	454,973	+4.132%
2024-04-16	20.4000	20.4000	20.2000	20.3200	-0.538%	684,601	+4.798%
2024-04-15	20.6000	20.6000	20.3200	20.4300	-1.065%	672,623	+4.234%
2024-04-12	20.6600	20.7300	20.6400	20.6500	+0.243%	293,141	+3.123%
2024-04-11	20.6000	21.0700	20.4700	20.6000	-0.194%	378,864	+3.374%
2024-04-10	20.9200	20.9200	20.5800	20.6400	-2.041%	438,158	+3.173%
2024-04-09	21.0000	21.0700	20.9550	21.0700	+0.525%	204,899	+1.068%
2024-04-08	20.9600	20.9600	20.8450	20.9600	-0.143%	125,472	+1.598%
2024-04-05	21.1600	21.1600	20.9400	20.9900	-1.037%	559,318	+1.453%
2024-04-04	21.1800	21.2100	21.0100	21.2100	+0.664%	419,962	+0.401%
2024-04-03	20.9800	21.0700	20.8600	21.0700	+0.095%	309,721	+1.068%
2024-04-02	21.1300	21.1300	20.9400	21.0500	-0.567%	378,133	+1.164%
2024-04-01	21.3500	21.3500	21.0600	21.1700	-0.982%	572,947	+0.590%
2024-03-28	21.4300	21.4500	21.1800	21.3800	-0.233%	474,078	-0.398%
2024-03-27	21.3800	21.4700	21.2700	21.4300	+0.328%	3,178,066	-0.630%
2024-03-26	21.3100	21.3600	21.1937	21.3600	+0.235%	124,248	-0.304%
2024-03-25	21.3800	21.3800	21.2100	21.3100	-0.047%	122,363	-0.070%
2024-03-22	21.4000	21.4000	21.2700	21.3200	+0.377%	148,735	-0.117%
2024-03-21	21.3500	21.3500	21.0900	21.2400	-0.469%	58,648	+0.259%
2024-03-20	21.3000	21.3400	21.1000	21.3400	+0.803%	66,508	-0.211%
2024-03-19	21.1400	21.3000	21.0900	21.1700	+0.189%	162,791	+0.590%
2024-03-18	21.1300	21.4200	21.0300	21.1300	-0.142%	48,016	+0.781%
2024-03-15	21.1900	21.1900	21.1149	21.1600	-0.142%	86,110	+0.638%
2024-03-14	21.4300	21.4300	21.1301	21.1900	-1.396%	69,448	+0.496%
2024-03-13	21.5300	21.5300	21.4000	21.4900	-0.186%	184,997	-0.907%
2024-03-12	21.6300	21.6300	21.4700	21.5300	-0.692%	98,720	-1.092%
2024-03-11	22.1500	22.1500	21.5996	21.6800	-0.092%	87,165	-1.776%
2024-03-08	21.6800	21.7399	21.6400	21.7000	+0.138%	94,924	-1.866%
2024-03-07	21.7500	21.7500	21.5900	21.6700	-0.046%	43,972	-1.731%
2024-03-06	21.5800	21.7000	21.5400	21.6800	+0.603%	64,533	-1.776%
2024-03-05	21.5100	21.5800	21.4500	21.5500	+0.842%	155,532	-1.183%
2024-03-04	21.3800	21.4100	21.2801	21.3700	-0.094%	95,367	-0.351%
2024-03-01	21.2700	21.4193	21.1400	21.3900	+0.564%	101,056	-0.444%
2024-02-29	21.2200	21.3000	21.2000	21.2700	+0.236%	561,415	+0.118%
2024-02-28	21.1500	21.2200	21.0701	21.2200	+0.331%	425,694	+0.353%
2024-02-27	21.2200	21.2200	21.0700	21.1500	-0.236%	64,456	+0.686%
2024-02-26	21.1900	21.2613	21.1200	21.2000	-0.094%	38,964	+0.448%
2024-02-23	21.1800	21.2600	21.0700	21.2200	+0.569%	107,073	+0.353%
2024-02-22	21.0800	21.1200	21.0000	21.1000	+0.190%	121,462	+0.924%
2024-02-21	21.1900	21.2188	21.0200	21.0600	-0.941%	512,306	+1.116%
2024-02-20	21.2900	21.3100	21.1700	21.2600	+0.047%	105,826	+0.165%
2024-02-16	21.2400	21.2700	21.1100	21.2500	-0.422%	103,365	+0.212%
2024-02-15	21.3600	21.3700	21.2300	21.3400	+0.376%	46,873	-0.211%
2024-02-14	21.0700	21.2800	21.0700	21.2600	+0.283%	45,016	+0.165%
2024-02-13	21.3000	21.3000	21.0700	21.2000	-1.304%	147,124	+0.448%
2024-02-12	21.4100	21.5000	21.3300	21.4800	+0.327%	210,878	-0.861%
2024-02-09	21.4300	21.4500	21.3400	21.4100	-0.093%	129,915	-0.537%
2024-02-08	21.5200	21.6000	21.3802	21.4300	-0.649%	271,259	-0.630%
2024-02-07	21.6000	21.6613	21.5100	21.5700	-0.185%	114,400	-1.275%
2024-02-06	21.5000	21.6100	21.4228	21.6100	+0.840%	88,873	-1.458%
2024-02-05	21.5300	21.7100	21.3900	21.4300	-1.697%	190,688	-0.630%
2024-02-02	21.9000	21.9410	21.6950	21.8000	-1.491%	153,667	-2.317%
2024-02-01	22.0100	22.1620	21.8400	22.1300	+0.958%	139,713	-3.773%
2024-01-31	21.8700	21.9200	21.7500	21.9200	+1.200%	486,024	-2.851%
2024-01-30	21.6500	21.6600	21.5100	21.6600	+0.417%	70,041	-1.685%
2024-01-29	21.4200	21.5792	21.3900	21.5700	+0.842%	98,769	-1.275%
2024-01-26	21.4400	21.5100	21.3001	21.3900	-0.187%	146,802	-0.444%
2024-01-25	21.5400	21.5400	21.3200	21.4300	+0.469%	102,905	-0.630%
2024-01-24	21.5300	21.5300	21.2600	21.3300	-0.281%	285,997	-0.164%
2024-01-23	21.4900	21.4900	21.2800	21.3900	-0.788%	186,811	-0.444%
2024-01-22	21.5800	21.6300	21.4801	21.5600	+0.372%	242,138	-1.229%
2024-01-19	21.5500	21.5500	21.3500	21.4800	+0.047%	144,548	-0.861%
2024-01-18	21.6500	21.6500	21.3800	21.4700	-0.648%	99,443	-0.815%
2024-01-17	21.6300	21.8200	21.4500	21.6100	-0.231%	497,318	-1.458%
2024-01-16	21.9100	21.9100	21.5600	21.6600	-1.186%	220,907	-1.685%
2024-01-12	21.9700	21.9700	21.7857	21.9200	+0.320%	100,337	-2.851%
2024-01-11	21.7100	21.9200	21.6540	21.8500	+0.552%	311,825	-2.540%
2024-01-10	21.7600	21.8883	21.6900	21.7300	-0.321%	96,017	-2.002%
2024-01-09	21.8500	21.8780	21.7340	21.8000	-0.137%	93,148	-2.317%
2024-01-08	21.7500	21.8622	21.6501	21.8300	+0.553%	88,100	-2.451%
2024-01-05	21.8000	21.9750	21.6500	21.7100	-0.595%	252,442	-1.912%
2024-01-04	21.7900	21.8899	21.7301	21.8400	-0.907%	413,027	-2.495%
2024-01-03	21.9100	22.0868	21.7890	22.0400	+0.273%	255,275	-3.380%
2024-01-02	22.0100	22.0100	21.8301	21.9800	-0.678%	329,656	-3.116%
2023-12-29	22.1300	22.2300	22.0305	22.1300	-0.360%	207,312	-3.773%
2023-12-28	22.3500	22.3500	22.0900	22.2100	-0.537%	764,791	-4.120%
2023-12-27	22.1400	22.3300	22.1201	22.3300	+1.362%	122,836	-4.635%
2023-12-26	22.1300	22.1380	21.9990	22.0300	+0.227%	68,392	-3.336%
2023-12-22	22.1400	22.1400	21.9000	21.9800	-0.543%	131,454	-3.116%
2023-12-21	22.2700	22.2700	22.0405	22.1000	-0.585%	188,366	-3.643%
2023-12-20	22.1100	22.2694	22.0143	22.2300	+0.816%	361,151	-4.206%
2023-12-19	22.2500	22.7525	21.9000	22.0500	+0.273%	225,469	-3.424%
2023-12-18	22.1100	22.1700	21.9100	21.9900	-0.588%	151,371	-3.161%
2023-12-15	22.2200	22.2800	22.0070	22.1200	-0.181%	99,332	-3.730%
2023-12-14	21.9400	22.2100	21.8500	22.1600	+2.474%	151,065	-3.903%
2023-12-13	21.5400	21.7390	20.8900	21.6250	+1.526%	575,566	-1.526%
2023-12-12	21.3200	21.3700	21.1901	21.3000	+0.377%	104,751	-0.023%
2023-12-11	21.1700	21.7900	21.1198	21.2200	+0.094%	102,119	+0.353%
2023-12-08	21.3300	21.3550	21.1400	21.2000	-0.935%	75,870	+0.448%
2023-12-07	21.4600	21.5400	21.3600	21.4000	-0.511%	322,621	-0.491%
2023-12-06	21.4500	21.5300	21.3100	21.5100	+0.844%	120,547	-1.000%
2023-12-05	21.2400	21.5600	21.1205	21.3300	+1.499%	95,255	-0.164%
2023-12-04	21.0800	21.1231	20.9400	21.0150	-0.261%	185,608	+1.332%
2023-12-01	20.9300	21.3100	20.8100	21.0700	+1.007%	77,981	+1.068%
2023-11-30	20.9800	20.9800	20.7500	20.8600	-0.903%	245,886	+2.085%
2023-11-29	20.8400	21.0500	20.8400	21.0500	+1.105%	228,816	+1.164%
2023-11-28	20.6700	20.8600	20.6560	20.8200	+0.677%	90,104	+2.281%
2023-11-27	20.4333	20.7899	20.3000	20.6800	+0.760%	52,327	+2.974%
2023-11-24	20.6000	20.6000	20.4100	20.5241	-0.610%	33,515	+3.756%
2023-11-22	20.5800	20.7100	20.5400	20.6500	+0.389%	63,385	+3.123%
2023-11-21	20.5100	20.6850	20.5100	20.5700	-0.772%	90,050	+3.525%
2023-11-20	20.5700	20.7500	20.4800	20.7300	+0.533%	42,149	+2.726%
2023-11-17	20.6300	20.6800	20.5150	20.6200	+0.146%	393,096	+3.274%
2023-11-16	20.5200	20.6299	20.4700	20.5900	+0.783%	361,663	+3.424%
2023-11-15	20.5200	20.5200	20.3400	20.4300	-0.632%	47,346	+4.234%

.dark-mode .jZmg0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZmg0r{ 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