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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	49.75	49.74	49.74	49.76	49.66	838,600
September 26, 2025	49.72	49.71	49.71	49.74	49.64	489,133
September 25, 2025	49.75	49.69	49.69	49.84	49.62	404,000
September 24, 2025	49.93	49.92	49.74	50.09	49.89	418,600
September 23, 2025	49.9	49.97	49.8	50.02	49.83	390,306
September 22, 2025	49.98	49.86	49.69	50.05	49.85	663,674
September 19, 2025	49.88	49.99	49.99	50.03	49.87	286,400
September 18, 2025	49.89	49.89	49.89	50.04	49.85	522,700
September 17, 2025	50.02	49.96	49.96	50.1	49.96	586,900
September 16, 2025	49.99	49.99	49.99	50.02	49.94	335,900
September 15, 2025	49.97	49.97	49.97	50.25	49.92	375,707
September 12, 2025	49.91	49.91	49.91	49.92	49.83	363,319
September 11, 2025	49.9	49.86	49.86	49.95	49.84	396,400
September 10, 2025	49.89	49.86	49.86	49.94	49.76	454,135
September 09, 2025	49.87	49.85	49.85	49.92	49.78	451,320
September 08, 2025	49.85	49.9	49.9	49.96	49.84	453,400
September 05, 2025	49.85	49.8	49.8	49.88	49.78	299,195
September 04, 2025	49.66	49.69	49.69	49.8	49.61	360,919
September 03, 2025	49.58	49.61	49.61	49.65	49.5	446,622
September 02, 2025	49.59	49.61	49.61	50.23	49.52	421,600
August 29, 2025	49.66	49.61	49.61	49.79	49.58	449,800
August 28, 2025	49.56	49.61	49.61	49.62	49.53	447,105
August 27, 2025	49.51	49.56	49.56	49.78	49.46	287,832
August 26, 2025	49.53	49.48	49.48	49.56	49.43	315,133
August 25, 2025	49.47	49.46	49.46	49.48	49.29	349,746
August 22, 2025	49.41	49.43	49.43	49.77	49.29	399,900
August 21, 2025	49.38	49.35	49.35	49.67	49.3	567,106
August 20, 2025	49.54	49.55	49.38	49.58	49.51	414,024
August 19, 2025	49.49	49.52	49.35	49.58	49.31	326,420
August 18, 2025	49.54	49.48	49.48	49.54	49.44	375,071
August 15, 2025	49.58	49.49	49.49	49.75	49.46	289,226
August 14, 2025	49.54	49.54	49.54	49.77	49.49	432,808
August 13, 2025	49.48	49.54	49.54	49.55	49.45	352,500
August 12, 2025	49.44	49.46	49.46	49.47	49.4	337,620
August 11, 2025	49.44	49.45	49.45	49.46	49.43	256,901
August 08, 2025	49.47	49.42	49.42	49.47	49.25	299,700
August 07, 2025	49.47	49.47	49.47	49.49	49.45	384,147
August 06, 2025	49.42	49.46	49.46	49.47	49.37	274,727
August 05, 2025	49.4	49.44	49.44	49.49	49.35	534,535
August 04, 2025	49.4	49.42	49.42	49.47	49.38	412,700
August 01, 2025	49.3	49.36	49.36	49.36	49.23	433,309
July 31, 2025	49.24	49.17	49.17	49.28	49.16	398,830
July 30, 2025	49.17	49.18	49.18	49.24	49.14	378,125
July 29, 2025	49.14	49.22	49.22	49.33	49.14	296,339
July 28, 2025	49.1	49.15	49.15	49.18	49.1	325,534
July 25, 2025	49.16	49.19	49.19	49.2	49.11	306,348
July 24, 2025	49.15	49.15	49.15	49.16	49.08	352,800
July 23, 2025	49.17	49.16	49.16	49.21	49.14	809,300
July 22, 2025	49.16	49.2	49.2	49.2	49.14	306,900
July 21, 2025	49.35	49.32	49.14	49.35	49.31	247,610
July 18, 2025	49.29	49.25	49.08	49.38	49.24	227,307
July 17, 2025	49.18	49.22	49.05	49.26	49.18	410,400
July 16, 2025	49.21	49.17	49	49.21	49.11	662,333
July 15, 2025	49.22	49.12	49.12	49.22	49.11	483,300
July 14, 2025	49.2	49.19	49.19	49.21	49.16	455,602
July 11, 2025	49.2	49.16	49.16	49.2	49.14	279,016
July 10, 2025	49.25	49.23	49.23	49.25	49.18	504,703
July 09, 2025	49.18	49.25	49.25	49.26	49.12	769,700
July 08, 2025	49.06	49.14	49.14	49.14	49.02	550,527
July 07, 2025	49.03	49.05	49.05	49.26	49.03	1.77M

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ