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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.95	49.93	49.93	50.02	49.79	306,102
November 20, 2025	50.04	50.04	49.87	50.05	50	362,800
November 19, 2025	50.03	50.01	49.84	50.06	49.85	565,538
November 18, 2025	50.02	50.01	49.84	50.09	49.97	498,559
November 17, 2025	50.01	49.97	49.8	50.07	49.96	331,400
November 14, 2025	50.03	49.96	49.79	50.03	49.91	439,000
November 13, 2025	49.51	49.99	49.82	50.03	49.51	344,100
November 12, 2025	50.03	50.03	49.86	50.25	50.02	844,047
November 11, 2025	50.04	50.05	49.87	50.07	49.8	302,400
November 10, 2025	49.99	49.97	49.8	50.23	49.9	481,400
November 07, 2025	49.95	49.97	49.97	50.22	49.8	524,947
November 06, 2025	50	49.92	49.92	50.02	49.86	699,031
November 05, 2025	49.96	49.88	49.88	49.97	49.82	683,000
November 04, 2025	49.96	49.95	49.95	49.98	49.92	495,400
November 03, 2025	49.91	49.93	49.93	49.98	49.87	770,320
October 31, 2025	49.98	49.93	49.93	49.98	49.89	895,400
October 30, 2025	49.95	49.9	49.9	50.03	49.84	882,907
October 29, 2025	50.08	49.99	49.99	50.12	49.88	473,000
October 28, 2025	50.05	50.03	50.03	50.08	49.95	416,500
October 27, 2025	50.02	50.05	50.05	50.05	49.9	435,133
October 24, 2025	50.02	49.99	49.99	50.04	49.95	425,986
October 23, 2025	50.04	49.97	49.97	50.04	49.94	829,210
October 22, 2025	49.97	50.04	50.04	50.04	49.95	437,000
October 21, 2025	50.04	49.95	49.95	50.04	49.95	541,200
October 20, 2025	50.2	50.15	50.15	50.2	50.12	267,671
October 17, 2025	50.12	50.16	50.16	50.16	50.08	595,808
October 16, 2025	50.02	50.12	50.12	50.17	50.01	764,050
October 15, 2025	50.06	50.06	50.06	50.22	50.01	638,400
October 14, 2025	50.03	50.04	50.04	50.05	49.93	594,600
October 13, 2025	49.99	50.01	50.01	50.01	49.93	258,100
October 10, 2025	49.97	49.97	49.97	49.98	49.89	424,400
October 09, 2025	49.91	49.87	49.87	49.91	49.83	527,300
October 08, 2025	49.87	49.88	49.88	50.08	49.83	656,813
October 07, 2025	49.85	49.78	49.78	50.09	49.76	1.44M
October 06, 2025	49.87	49.86	49.86	50.08	49.83	600,400
October 03, 2025	49.95	49.91	49.91	50	49.82	407,500
October 02, 2025	49.86	49.95	49.95	50.16	49.75	537,619
October 01, 2025	49.84	49.86	49.86	49.91	49.8	537,800
September 30, 2025	49.8	49.79	49.79	49.95	49.77	589,200
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

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ