Quantcast

First Trust Long Duration Opportunities ETF Historical Stock Prices

(ETF)
LGOV 
$25.625
*  
0.03
0.12%
Get LGOV Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading LGOV now


Community Rating:
View:    LGOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.625 25.625 25.625 2
03/19/2019 25.625 25.625 25.625 25.625 02
03/18/2019 25.645 25.645 25.645 25.645 00
03/15/2019 25.645 25.645 25.645 25.645 00
03/14/2019 25.645 25.645 25.645 25.645 00
03/13/2019 25.645 25.645 25.645 25.645 01
03/12/2019 25.2512 25.2512 25.2512 25.2512 00
03/11/2019 25.2512 25.2512 25.2512 25.2512 00
03/08/2019 25.2512 25.2512 25.2512 25.2512 00
03/07/2019 25.2512 25.2512 25.2512 25.2512 00
03/06/2019 25.2512 25.2512 25.2512 25.2512 00
03/05/2019 25.2512 25.2512 25.2512 25.2512 00
03/04/2019 25.2512 25.2512 25.2512 25.2512 00
03/01/2019 25.2512 25.2512 25.2512 25.2512 01
02/28/2019 25.475 25.475 25.475 25.475 00
02/27/2019 25.475 25.475 25.475 25.475 00
02/26/2019 25.475 25.475 25.475 25.475 00
02/25/2019 25.475 25.475 25.475 25.475 100
02/22/2019 25.425 25.425 25.425 25.425 01
02/21/2019 25.5 25.5 25.45 25.45 1,400
02/20/2019 25.56 25.56 25.56 25.56 01
02/19/2019 25.56 25.65 25.51 25.51 1,283
02/15/2019 25.465 25.465 25.465 25.465 00
02/14/2019 25.465 25.465 25.465 25.465 15
02/13/2019 25.43 25.43 25.43 25.43 00
02/12/2019 25.4544 25.4544 25.43 25.43 1,380
02/11/2019 25.505 25.505 25.505 25.505 00
02/08/2019 25.505 25.505 25.505 25.505 04
02/07/2019 25.455 25.455 25.455 25.455 01
02/06/2019 25.375 25.375 25.375 25.375 04
02/05/2019 25.355 25.355 25.355 25.355 01
02/04/2019 25.13 25.13 25.13 25.13 00
02/01/2019 25.13 25.13 25.13 25.13 00
01/31/2019 25.13 25.13 25.13 25.13 00
01/30/2019 25.13 25.13 25.13 25.13 00
01/29/2019 25.13 25.13 25.13 25.13 00
01/28/2019 25.13 25.13 25.13 25.13 00
01/25/2019 25.12 25.13 25.12 25.13 199
01/24/2019 25.125 25.125 25.125 25.125 98
01/23/2019 25.04 25.04 25.005 25.005 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio