MGOV Historical Prices
NYSEARCA: MGOVFirst TrustGovernment Mortgage-Backed BondETFUSD
19.13+0.02 (+0.10%)
At close: Oct 9, 3:03 PM ET · Delayed 15 min
MGOV price history
The price history for First (MGOV) on this page begins on October 7, 2026, when the stock closed at $19.02; it most recently closed at $19.13 on October 9, 2026. The highest price in this record is $19.14, reached on October 9, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MGOV returns
1 week
+0.58%
MGOV price return, excluding dividends.
MGOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.08 | 19.14 | 19.08 | 19.13 | +0.10% | |
| 18.95 | 19.11 | 18.95 | 19.11 | +0.47% | |
| 19.00 | 19.04 | 18.99 | 19.02 | — |