Skip to main content

FT Long Duration Opportunities ETF (NY: LGOV )

20.73 -0.04 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.20 22.20 22.11 22.11 3,815 -0.01(-0.04%)
Aug 30, 2022 22.16 22.16 22.07 22.12 918 -0.07(-0.32%)
Aug 29, 2022 22.16 22.21 22.15 22.19 11,118 -0.01(-0.06%)
Aug 26, 2022 22.16 22.26 22.13 22.21 23,297 +0.09(+0.43%)
Aug 25, 2022 22.05 22.21 22.00 22.11 14,879 -0.02(-0.11%)
Aug 24, 2022 22.13 22.18 22.10 22.14 144,610 -0.09(-0.42%)
Aug 23, 2022 22.27 22.27 22.23 22.23 744 -0.09(-0.41%)
Aug 22, 2022 22.88 22.88 22.25 22.32 235,930 -0.04(-0.17%)
Aug 19, 2022 22.31 22.39 22.31 22.36 1,175 -0.16(-0.71%)
Aug 18, 2022 22.52 22.58 22.51 22.52 2,266 -0.02(-0.08%)
Aug 17, 2022 22.68 22.68 22.46 22.54 3,733 -0.11(-0.48%)
Aug 16, 2022 22.55 22.69 22.55 22.65 2,560 -0.02(-0.08%)
Aug 15, 2022 22.61 22.75 22.61 22.66 7,220 +0.11(+0.48%)
Aug 12, 2022 22.56 22.60 22.50 22.56 2,473 +0.05(+0.23%)
Aug 11, 2022 22.68 22.71 22.50 22.50 6,794 -0.28(-1.22%)
Aug 10, 2022 22.96 22.96 22.71 22.78 310,447 -0.09(-0.39%)
Aug 09, 2022 22.87 22.95 22.82 22.87 3,103 +0.01(+0.04%)
Aug 08, 2022 22.85 22.90 22.85 22.86 1,302 +0.14(+0.60%)
Aug 05, 2022 22.80 22.80 22.68 22.73 7,391 -0.18(-0.77%)
Aug 04, 2022 22.90 22.96 22.88 22.90 31,349 -0.00(-0.02%)
Aug 03, 2022 22.68 22.91 22.67 22.91 1,237 +0.08(+0.36%)
Aug 02, 2022 22.98 22.98 22.81 22.82 8,730 -0.16(-0.72%)
Aug 01, 2022 22.99 22.99 22.91 22.99 2,851 +0.25(+1.10%)
Jul 29, 2022 22.70 22.83 22.67 22.74 7,196 -0.03(-0.14%)
Jul 28, 2022 22.74 22.87 22.68 22.77 9,622 +0.01(+0.06%)
Jul 27, 2022 22.67 22.82 22.67 22.76 1,655 +0.08(+0.37%)
Jul 26, 2022 22.80 22.80 22.67 22.67 2,919 +0.08(+0.33%)
Jul 25, 2022 22.69 22.69 22.60 22.60 1,097 -0.08(-0.33%)
Jul 22, 2022 22.57 22.80 22.57 22.67 6,966 +0.13(+0.58%)
Jul 21, 2022 22.42 22.54 22.33 22.54 11,643 +0.21(+0.94%)
Jul 20, 2022 22.29 22.42 22.29 22.33 1,479 -0.05(-0.23%)
Jul 19, 2022 22.43 22.43 22.25 22.38 1,595 -0.03(-0.14%)
Jul 18, 2022 22.53 22.53 22.31 22.42 8,126 -0.16(-0.69%)
Jul 15, 2022 22.58 22.61 22.54 22.57 6,428 +0.05(+0.23%)
Jul 14, 2022 22.40 22.55 22.34 22.52 12,108 -0.08(-0.34%)
Jul 13, 2022 22.37 22.59 22.35 22.59 3,640 +0.19(+0.86%)
Jul 12, 2022 22.36 22.44 22.34 22.40 3,258 +0.05(+0.23%)
Jul 11, 2022 22.32 22.35 22.29 22.35 3,494 +0.11(+0.51%)
Jul 08, 2022 22.08 22.25 22.08 22.24 9,144 -0.07(-0.32%)
Jul 07, 2022 22.35 22.42 22.27 22.31 3,193 -0.15(-0.67%)
Jul 06, 2022 22.55 22.58 22.41 22.46 2,302 -0.14(-0.60%)
Jul 05, 2022 22.58 22.61 22.49 22.59 5,574 +0.08(+0.37%)
Jul 01, 2022 22.52 22.61 22.43 22.51 12,113 +0.18(+0.81%)
Jun 30, 2022 22.37 22.37 22.32 22.33 1,461 +0.15(+0.66%)
Jun 29, 2022 22.06 22.18 22.00 22.18 19,173 +0.16(+0.72%)
Jun 28, 2022 21.87 22.02 21.87 22.02 75,761 +0.01(+0.05%)
Jun 27, 2022 21.99 22.09 21.99 22.01 2,718 -0.16(-0.71%)
Jun 24, 2022 22.21 22.21 22.13 22.17 983 -0.09(-0.41%)
Jun 23, 2022 22.28 22.37 22.26 22.26 2,246 +0.15(+0.68%)
Jun 22, 2022 22.05 22.20 22.03 22.11 11,310 +0.24(+1.11%)
Jun 21, 2022 21.86 21.90 21.86 21.86 9,970 -0.13(-0.58%)
Jun 17, 2022 21.97 21.99 21.83 21.99 7,950 +0.07(+0.34%)
Jun 16, 2022 21.59 21.92 21.38 21.92 43,168 +0.14(+0.65%)
Jun 15, 2022 21.74 21.78 21.63 21.78 9,159 +0.15(+0.72%)
Jun 14, 2022 21.79 21.79 21.59 21.62 3,029 -0.20(-0.92%)
Jun 13, 2022 21.92 22.01 21.82 21.82 1,002 -0.44(-1.98%)
Jun 10, 2022 22.15 22.28 22.15 22.26 3,408 -0.05(-0.23%)
Jun 09, 2022 22.39 22.39 22.23 22.31 4,121 -0.04(-0.17%)
Jun 08, 2022 22.34 22.42 22.33 22.35 3,205 -0.01(-0.03%)
Jun 07, 2022 22.27 22.36 22.27 22.36 1,046 +0.02(+0.10%)
Jun 06, 2022 22.32 22.36 22.27 22.33 7,621 -0.09(-0.39%)
Jun 03, 2022 22.55 22.55 22.36 22.42 3,784 -0.05(-0.23%)
Jun 02, 2022 22.58 22.59 22.43 22.47 1,232 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.