First Trust Long Duration Opportunities ETF

LGOV
🏛️ usa →
21.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.73 21.79 21.71 21.74 0.1M
2025-09-25 21.77 21.77 21.68 21.75 0.1M
2025-09-24 21.88 21.90 21.83 21.89 0.1M
2025-09-23 21.86 22.04 21.75 21.89 0.1M
2025-09-22 21.83 21.83 21.76 21.76 0.2M
2025-09-19 21.81 21.85 21.80 21.84 0.2M
2025-09-18 21.81 21.86 21.78 21.84 0.4M
2025-09-17 22.05 22.10 21.92 21.93 0.4M
2025-09-16 21.99 22.02 21.97 21.99 0.1M
2025-09-15 22.03 22.03 21.97 21.99 0.5M
2025-09-12 21.95 21.97 21.90 21.97 0.1M
2025-09-11 21.98 22.11 21.98 22.03 0.1M
2025-09-10 21.92 21.98 21.89 21.95 0.1M
2025-09-09 21.92 21.96 21.87 21.88 0.2M
2025-09-08 21.92 21.97 21.86 21.96 0.2M
2025-09-05 21.81 21.88 21.67 21.82 0.1M
2025-09-04 21.60 21.66 21.54 21.62 0.9M
2025-09-03 21.43 21.56 21.33 21.54 0.1M
2025-09-02 21.37 21.44 21.35 21.40 0.1M
2025-08-29 21.48 21.52 21.45 21.47 0.1M
2025-08-28 21.47 21.53 21.46 21.53 0.1M
2025-08-27 21.40 21.46 21.32 21.46 0.1M
2025-08-26 21.37 21.42 21.27 21.41 0.1M
2025-08-25 21.39 21.40 21.34 21.37 0.2M
2025-08-22 21.32 21.57 21.22 21.39 0.2M
2025-08-21 21.28 21.30 21.21 21.24 0.1M
2025-08-20 21.36 21.42 21.34 21.39 0.2M
2025-08-19 21.34 21.39 21.34 21.39 0.1M
2025-08-18 21.37 21.37 21.28 21.32 0.1M
2025-08-15 21.41 21.41 21.31 21.34 0.2M
2025-08-14 21.47 21.49 21.40 21.41 0.1M
2025-08-13 21.49 21.54 21.49 21.52 0.1M
2025-08-12 21.40 21.40 21.34 21.40 0.1M
2025-08-11 21.42 21.46 21.41 21.42 0.2M
2025-08-08 21.47 21.47 21.41 21.43 0.1M
2025-08-07 21.53 21.56 21.48 21.49 0.1M
2025-08-06 21.53 21.53 21.38 21.52 0.1M
2025-08-05 21.50 21.58 21.50 21.56 0.1M
2025-08-04 21.53 21.62 21.49 21.54 0.2M
2025-08-01 21.39 21.47 21.32 21.47 0.2M
2025-07-31 21.20 21.23 21.15 21.17 0.1M
2025-07-30 21.16 21.22 21.15 21.16 0.1M
2025-07-29 21.10 21.26 21.10 21.26 0.2M
2025-07-28 21.08 21.10 21.06 21.07 0.1M
2025-07-25 21.05 21.14 21.04 21.13 0.1M
2025-07-24 21.00 21.11 20.94 21.06 0.2M
2025-07-23 21.21 21.21 21.10 21.18 0.2M
2025-07-22 21.19 21.23 21.14 21.20 0.5M
2025-07-21 21.21 21.24 21.16 21.19 0.2M
2025-07-18 21.10 21.10 21.05 21.08 0.1M
2025-07-17 21.05 21.07 21.00 21.03 0.2M
2025-07-16 21.01 21.06 20.90 21.00 0.4M
2025-07-15 21.12 21.12 20.95 20.98 0.2M
2025-07-14 21.07 21.12 21.03 21.07 0.3M
2025-07-11 21.14 21.17 21.05 21.06 0.2M
2025-07-10 21.21 21.23 21.16 21.22 0.2M
2025-07-09 21.16 21.25 21.15 21.25 0.3M
2025-07-08 21.10 21.12 21.06 21.11 0.3M
2025-07-07 21.19 21.21 21.10 21.12 0.7M
2025-07-03 21.32 21.36 21.02 21.28 1.2M
2025-07-02 21.30 21.40 21.30 21.40 0.6M
2025-07-01 21.44 21.59 21.40 21.44 0.2M
2025-06-30 21.39 21.47 21.38 21.42 0.5M
2025-06-27 21.33 21.43 21.29 21.35 3.3M
2025-06-26 21.44 21.45 21.37 21.43 0.3M
2025-06-25 21.39 21.43 21.36 21.42 0.2M
2025-06-24 21.30 21.46 21.30 21.40 0.8M
2025-06-23 21.34 21.43 21.33 21.35 0.1M
2025-06-20 21.19 21.29 21.19 21.28 0.3M
2025-06-18 21.25 21.35 21.20 21.23 0.3M
2025-06-17 21.16 21.26 21.12 21.23 0.1M
2025-06-16 21.15 21.21 21.05 21.05 0.1M
2025-06-13 21.25 21.29 21.12 21.18 0.2M
2025-06-12 21.28 21.31 21.24 21.30 0.1M
2025-06-11 21.08 21.15 21.08 21.12 0.1M
2025-06-10 21.01 21.10 20.99 21.04 0.1M
2025-06-09 20.93 21.01 20.93 20.98 0.1M
2025-06-06 21.01 21.11 20.94 20.95 0.1M
2025-06-05 21.18 21.26 21.14 21.14 0.1M
2025-06-04 21.06 21.19 21.06 21.17 0.1M
2025-06-03 21.09 21.11 20.98 21.00 0.2M
2025-06-02 21.06 21.10 20.98 21.09 0.5M
2025-05-30 21.08 21.24 21.05 21.11 0.1M
2025-05-29 21.04 21.09 20.99 21.08 0.1M
2025-05-28 20.98 21.01 20.92 21.00 0.1M
2025-05-27 20.95 21.08 20.80 21.03 0.3M
2025-05-23 20.90 20.96 20.82 20.83 0.1M
2025-05-22 20.70 20.81 20.67 20.81 0.1M
2025-05-21 20.87 20.87 20.72 20.73 0.3M
2025-05-20 21.00 21.04 20.77 21.03 0.1M
2025-05-19 20.92 21.09 20.37 21.07 0.1M
2025-05-16 21.20 21.26 20.14 21.11 0.1M
2025-05-15 20.99 21.18 20.96 21.08 0.2M
2025-05-14 20.98 21.02 20.75 20.75 0.1M
2025-05-13 21.04 21.27 20.95 20.97 0.1M
2025-05-12 21.04 22.09 20.85 21.03 0.2M
2025-05-09 21.21 21.29 21.13 21.13 0.2M
2025-05-08 21.38 21.54 19.91 21.54 0.1M
2025-05-07 21.34 21.40 21.31 21.37 0.1M
2025-05-06 21.21 21.36 21.15 21.28 0.1M
2025-05-05 21.22 21.34 21.17 21.21 0.1M
2025-05-02 21.33 21.44 21.24 21.38 0.2M
2025-05-01 21.64 21.72 21.43 21.47 0.1M
2025-04-30 21.55 21.65 21.51 21.59 0.1M
2025-04-29 21.42 21.61 21.42 21.51 0.1M
2025-04-28 21.31 21.50 21.31 21.44 0.1M
2025-04-25 21.23 21.38 21.22 21.32 0.3M
2025-04-24 21.13 21.29 20.95 21.16 0.4M
2025-04-23 21.33 21.33 21.02 21.03 0.1M
2025-04-22 21.08 21.14 20.91 20.94 0.1M
2025-04-21 21.27 21.27 20.99 21.03 0.3M
2025-04-17 21.32 21.37 21.21 21.31 0.3M
2025-04-16 21.26 21.39 21.19 21.30 0.2M
2025-04-15 21.15 21.36 21.12 21.25 0.2M
2025-04-14 21.19 21.19 20.96 21.14 0.1M
2025-04-11 21.12 21.29 20.80 21.07 0.2M
2025-04-10 21.05 21.34 20.93 21.17 0.6M
2025-04-09 21.11 22.04 19.93 21.20 0.7M
2025-04-08 21.33 21.57 21.22 21.39 1.2M
2025-04-07 21.80 21.89 21.13 21.49 0.3M
2025-04-04 21.86 22.11 21.83 21.92 0.4M
2025-04-03 21.83 22.02 21.50 21.86 0.6M
2025-04-02 21.74 21.74 21.51 21.60 0.1M
2025-04-01 21.60 21.68 21.59 21.62 0.1M
2025-03-31 21.56 21.57 21.44 21.50 0.1M
2025-03-28 21.35 21.45 21.16 21.42 0.3M
2025-03-27 21.23 21.25 21.19 21.23 0.2M
2025-03-26 21.29 21.37 21.29 21.34 0.3M
2025-03-25 21.41 21.44 21.36 21.42 0.1M
2025-03-24 21.54 21.54 21.38 21.39 0.1M
2025-03-21 21.62 21.66 21.53 21.53 0.3M
2025-03-20 21.73 21.73 21.57 21.60 0.1M
2025-03-19 21.45 21.57 21.40 21.57 0.1M
2025-03-18 21.39 21.52 21.39 21.48 0.1M
2025-03-17 21.49 21.54 21.36 21.45 0.2M
2025-03-14 21.33 21.46 21.33 21.41 0.2M
2025-03-13 21.36 21.52 21.30 21.50 0.2M
2025-03-12 21.40 21.47 21.33 21.34 0.3M
2025-03-11 21.51 21.60 21.41 21.51 0.2M
2025-03-10 21.46 21.60 21.42 21.42 0.4M
2025-03-07 21.55 21.56 21.33 21.41 0.2M
2025-03-06 21.40 21.47 21.33 21.43 0.7M
2025-03-05 21.51 21.67 21.39 21.43 0.2M
2025-03-04 20.50 21.89 20.50 21.54 0.2M
2025-03-03 21.53 21.70 21.53 21.70 0.6M
2025-02-28 21.54 21.63 21.49 21.63 0.2M
2025-02-27 21.41 21.60 21.40 21.46 0.2M
2025-02-26 21.38 21.52 21.38 21.51 0.4M
2025-02-25 21.35 21.47 21.31 21.40 0.2M
2025-02-24 21.09 21.21 20.96 21.21 0.2M
2025-02-21 20.99 21.15 20.98 21.10 0.2M
2025-02-20 21.00 21.21 20.98 21.03 0.1M
2025-02-19 20.90 21.05 20.88 20.95 0.2M
2025-02-18 21.07 21.07 20.91 20.97 0.1M
2025-02-14 21.08 21.13 21.05 21.05 0.2M
2025-02-13 20.92 20.97 20.88 20.94 0.3M
2025-02-12 20.83 20.83 20.73 20.77 0.2M
2025-02-11 20.98 21.00 20.93 20.94 0.2M
2025-02-10 21.15 21.19 21.02 21.03 0.4M
2025-02-07 21.22 21.22 21.06 21.09 0.1M
2025-02-06 21.24 21.24 21.15 21.20 0.1M
2025-02-05 21.12 21.29 21.08 21.20 0.4M
2025-02-04 20.89 21.03 20.85 21.01 0.3M
2025-02-03 21.03 21.11 20.90 20.92 0.3M
2025-01-31 21.00 21.09 20.86 20.94 0.2M
2025-01-30 21.02 21.02 20.96 20.98 0.1M
2025-01-29 21.07 21.07 20.85 20.93 0.2M
2025-01-28 20.86 20.98 20.86 20.95 0.7M
2025-01-27 20.92 20.96 20.87 20.93 1.1M
2025-01-24 20.71 20.78 20.67 20.76 0.3M
2025-01-23 20.70 20.73 20.63 20.71 0.2M
2025-01-22 20.82 20.88 20.75 20.79 0.4M
2025-01-21 20.86 20.97 20.85 20.91 0.2M
2025-01-17 20.87 20.87 20.78 20.81 0.5M
2025-01-16 20.68 20.83 20.65 20.77 0.3M
2025-01-15 20.92 21.03 20.46 20.67 0.2M
2025-01-14 20.44 20.44 20.37 20.42 0.3M
2025-01-13 20.45 20.47 20.38 20.41 0.2M
2025-01-10 20.60 20.60 20.47 20.53 0.4M
2025-01-08 20.59 20.69 20.58 20.68 0.2M
2025-01-07 20.71 20.71 20.58 20.62 1.1M
2025-01-06 20.78 20.78 20.70 20.74 0.3M
2025-01-03 20.81 20.90 20.77 20.78 0.6M
2025-01-02 20.91 20.94 20.80 20.85 0.3M