First Trust Exchange-Traded Fund IV (MGOV) Historical Stock Data
20.52 ↑0.05 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGOV is up 0.03% a day on average. There have been 20 days where First Trust Exchange-Traded Fund IV closed green and 10 days where MGOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 20.50 | 20.52 | ↑$0.02 (0.07%) | 20.50 | 20.54 | 16.53K |
| 2025-12-17 | 20.45 | 20.46 | ↑$0.01 (0.05%) | 20.44 | 20.57 | 24.39K |
| 2025-12-16 | 20.41 | 20.48 | ↑$0.07 (0.34%) | 20.41 | 20.50 | 18.75K |
| 2025-12-15 | 20.43 | 20.42 | ↓$0.01 (-0.07%) | 20.41 | 20.49 | 10.69K |
| 2025-12-12 | 20.38 | 20.38 | ↑$0.00 (0.01%) | 20.37 | 20.41 | 9.50K |
| 2025-12-11 | 20.56 | 20.55 | ↓$0.01 (-0.05%) | 20.55 | 20.60 | 23.98K |
| 2025-12-10 | 20.51 | 20.54 | ↑$0.03 (0.15%) | 20.48 | 20.60 | 18.75K |
| 2025-12-09 | 20.56 | 20.48 | ↓$0.08 (-0.39%) | 20.47 | 20.56 | 15.58K |
| 2025-12-08 | 20.55 | 20.48 | ↓$0.07 (-0.34%) | 20.46 | 20.55 | 5.28K |
| 2025-12-05 | 20.53 | 20.52 | ↓$0.01 (-0.05%) | 20.49 | 20.55 | 13.88K |
| 2025-12-04 | 20.54 | 20.57 | ↑$0.03 (0.15%) | 20.54 | 20.58 | 9.36K |
| 2025-12-03 | 20.69 | 20.60 | ↓$0.09 (-0.43%) | 20.54 | 20.69 | 21.06K |
| 2025-12-02 | 20.52 | 20.56 | ↑$0.04 (0.19%) | 20.51 | 20.56 | 11.70K |
| 2025-12-01 | 20.52 | 20.54 | ↑$0.02 (0.09%) | 20.52 | 20.58 | 8.65K |
| 2025-11-28 | 20.64 | 20.63 | ↓$0.01 (-0.06%) | 20.63 | 20.64 | 2.03K |
| 2025-11-26 | 20.62 | 20.68 | ↑$0.06 (0.29%) | 20.61 | 20.68 | 8.75K |
| 2025-11-25 | 20.62 | 20.63 | ↑$0.01 (0.06%) | 20.62 | 20.68 | 156.11K |
| 2025-11-24 | 20.58 | 20.61 | ↑$0.03 (0.13%) | 20.57 | 20.61 | 11.46K |
| 2025-11-21 | 20.53 | 20.55 | ↑$0.02 (0.10%) | 20.53 | 20.55 | 8.23K |
| 2025-11-20 | 20.57 | 20.59 | ↑$0.02 (0.07%) | 20.56 | 20.60 | 10.03K |
| 2025-11-19 | 20.57 | 20.56 | ↓$0.02 (-0.07%) | 20.55 | 20.57 | 7.62K |
| 2025-11-18 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.54 | 20.58 | 10.11K |
| 2025-11-17 | 20.53 | 20.56 | ↑$0.03 (0.15%) | 20.52 | 20.56 | 9.69K |
| 2025-11-14 | 20.56 | 20.52 | ↓$0.04 (-0.19%) | 20.52 | 20.56 | 15.55K |
| 2025-11-13 | 20.59 | 20.56 | ↓$0.03 (-0.15%) | 20.56 | 20.60 | 7.68K |
| 2025-11-12 | 20.63 | 20.64 | ↑$0.01 (0.02%) | 20.63 | 20.68 | 45.99K |
| 2025-11-11 | 20.60 | 20.63 | ↑$0.03 (0.17%) | 20.60 | 20.64 | 39.93K |
| 2025-11-10 | 20.56 | 20.61 | ↑$0.05 (0.23%) | 20.56 | 20.62 | 73.11K |
| 2025-11-07 | 20.55 | 20.59 | ↑$0.04 (0.17%) | 20.54 | 20.62 | 167.12K |
| 2025-11-06 | 20.57 | 20.61 | ↑$0.04 (0.19%) | 20.55 | 20.62 | 68.62K |
Create an account or log in to view more rows.
$MGOV hint hint this is when you buy a few
$MGOV keep it going
$MGOV upupup!
$MGOV I love this stonk!
$MGOV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MGOV why is there no volume? Is that suspicious?
$MGOV Going up
$MGOV take us to the moon
lets goooooo
$MGOV why is this not moving lol
$MGOV It’s that TIME!! To Double down!