First Trust Low Duration Opportunities ETF - LMBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.29	50.27	50.27	50.4	50.16	374,400
February 19, 2026	50.38	50.41	50.24	50.44	50.37	437,100
February 18, 2026	50.46	50.41	50.24	50.46	50.4	489,600
February 17, 2026	50.48	50.42	50.25	50.48	50.41	427,600
February 13, 2026	50.43	50.43	50.26	50.46	50.35	337,900
February 12, 2026	50.32	50.35	50.18	50.37	50.26	663,800
February 11, 2026	50.35	50.27	50.27	50.35	50.18	669,300
February 10, 2026	50.33	50.28	50.28	50.35	50.26	455,824
February 09, 2026	50.2	50.23	50.23	50.23	50.1	334,709
February 06, 2026	50.2	50.2	50.2	50.21	50.17	515,012
February 05, 2026	50.17	50.17	50.17	50.18	50.09	589,300
February 04, 2026	50.14	50.09	50.09	50.14	50.04	898,526
February 03, 2026	50.16	50.11	50.11	50.17	50.05	520,407
February 02, 2026	50.2	50.12	50.12	50.2	50.09	644,423
January 30, 2026	50.14	50.17	50.17	50.18	50.02	877,400
January 29, 2026	50.1	50.11	50.11	50.21	49.92	620,403
January 28, 2026	50.12	50.09	50.09	50.12	50.03	635,307
January 27, 2026	50.13	50.09	50.09	50.13	50.06	634,300
January 26, 2026	50.05	50.09	50.09	50.1	50.05	670,981
January 23, 2026	50.1	50.03	50.03	50.1	50.01	521,844
January 22, 2026	50.03	50.04	50.04	50.08	49.95	726,645
January 21, 2026	50.12	50.02	50.02	50.13	49.97	677,200
January 20, 2026	50.18	50.15	49.98	50.19	50.13	538,700
January 16, 2026	50.26	50.23	50.05	50.32	50.17	1.19M
January 15, 2026	50.38	50.25	50.25	50.39	50.24	928,744
January 14, 2026	51.27	50.28	50.28	51.98	49.95	565,500
January 13, 2026	50.28	50.2	50.2	50.28	50.16	574,411
January 12, 2026	50.18	50.19	50.19	50.23	50.16	584,615
January 09, 2026	50.07	50.18	50.18	50.22	49.93	552,502
January 08, 2026	50.03	50.07	50.07	50.11	49.94	989,917
January 07, 2026	49.98	50.04	50.04	50.06	49.96	1.38M
January 06, 2026	49.99	49.9	49.9	50.06	49.6	1.75M
January 05, 2026	50.04	50.03	50.03	50.11	49.97	811,300
January 02, 2026	50.04	49.95	49.95	50.04	49.94	607,343
December 31, 2025	50.02	49.99	49.99	50.04	49.96	618,418
December 30, 2025	50.09	50.04	50.04	50.11	49.99	2.52M
December 29, 2025	50.1	50.11	50.11	50.12	50.04	421,618
December 26, 2025	50.12	50.07	50.07	50.12	50.04	189,729
December 24, 2025	50.07	50.09	50.09	50.09	49.98	216,992
December 23, 2025	49.97	50	50	50.02	49.92	434,000
December 22, 2025	50	50	50	50	49.96	370,333
December 19, 2025	50	49.99	49.99	50.07	49.83	402,101
December 18, 2025	50	50	50	50.11	49.97	367,440
December 17, 2025	49.96	50	50	50.12	49.85	457,140
December 16, 2025	49.88	49.99	49.99	49.99	49.75	383,700
December 15, 2025	49.93	49.91	49.91	49.97	49.81	341,722
December 12, 2025	49.89	49.86	49.86	49.99	49.83	338,515
December 11, 2025	50.05	50.06	50.06	50.19	50.02	391,100
December 10, 2025	49.93	50	50	50	49.87	298,000
December 09, 2025	49.99	49.94	49.94	50.1	49.88	444,700
December 08, 2025	50.04	49.95	49.95	50.07	49.85	317,600
December 05, 2025	50.01	49.97	49.97	50.1	49.95	391,006
December 04, 2025	50.04	50	50	50.09	49.97	702,898
December 03, 2025	50.03	50.04	50.04	50.09	50.01	387,200
December 02, 2025	50.03	50.01	50.01	50.09	49.97	1.04M
December 01, 2025	49.97	49.99	49.99	50.11	49.94	243,400
November 28, 2025	50.11	50.03	50.03	50.25	50.01	177,312
November 26, 2025	50.08	50.07	50.07	50.24	50.03	497,500
November 25, 2025	50.02	50.06	50.06	50.07	50	519,117
November 24, 2025	50	49.99	49.99	50.05	49.92	329,700

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ