First Trust Low Duration Opportunities ETF (LMBS) NASDAQ

49.90

+0.105(+0.21%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.8549.849.849.8849.78299,195
September 04, 202549.6649.6949.6949.849.61360,919
September 03, 202549.5849.6149.6149.6549.5446,622
September 02, 202549.5949.6149.6150.2349.52421,600
August 29, 202549.6649.6149.6149.7949.58449,800
August 28, 202549.5649.6149.6149.6249.53447,105
August 27, 202549.5149.5649.5649.7849.46287,832
August 26, 202549.5349.4849.4849.5649.43315,133
August 25, 202549.4749.4649.4649.4849.29349,746
August 22, 202549.4149.4349.4349.7749.29399,900
August 21, 202549.3849.3549.3549.6749.3567,106
August 20, 202549.5449.5549.3849.5849.51414,024
August 19, 202549.4949.5249.3549.5849.31326,420
August 18, 202549.5449.4849.4849.5449.44375,071
August 15, 202549.5849.4949.4949.7549.46289,226
August 14, 202549.5449.5449.5449.7749.49432,808
August 13, 202549.4849.5449.5449.5549.45352,500
August 12, 202549.4449.4649.4649.4749.4337,620
August 11, 202549.4449.4549.4549.4649.43256,901
August 08, 202549.4749.4249.4249.4749.25299,700
August 07, 202549.4749.4749.4749.4949.45384,147
August 06, 202549.4249.4649.4649.4749.37274,727
August 05, 202549.449.4449.4449.4949.35534,535
August 04, 202549.449.4249.4249.4749.38412,700
August 01, 202549.349.3649.3649.3649.23433,309
July 31, 202549.2449.1749.1749.2849.16398,830
July 30, 202549.1749.1849.1849.2449.14378,125
July 29, 202549.1449.2249.2249.3349.14296,339
July 28, 202549.149.1549.1549.1849.1325,534
July 25, 202549.1649.1949.1949.249.11306,348
July 24, 202549.1549.1549.1549.1649.08352,800
July 23, 202549.1749.1649.1649.2149.14809,300
July 22, 202549.1649.249.249.249.14306,900
July 21, 202549.3549.3249.1449.3549.31247,610
July 18, 202549.2949.2549.0849.3849.24227,307
July 17, 202549.1849.2249.0549.2649.18410,400
July 16, 202549.2149.174949.2149.11662,333
July 15, 202549.2249.1249.1249.2249.11483,300
July 14, 202549.249.1949.1949.2149.16455,602
July 11, 202549.249.1649.1649.249.14279,016
July 10, 202549.2549.2349.2349.2549.18504,703
July 09, 202549.1849.2549.2549.2649.12769,700
July 08, 202549.0649.1449.1449.1449.02550,527
July 07, 202549.0349.0549.0549.2649.031.77M
July 03, 202549.2449.249.249.2449.17217,000
July 02, 202549.2649.2449.2449.2749.2542,000
July 01, 202549.2649.2749.2749.2849.22331,200
June 30, 202549.0649.2649.2649.2649.06386,035
June 27, 202549.2349.1749.1749.3449.02624,000
June 26, 202549.2549.2749.2749.2749.18527,800
June 25, 202549.349.3349.1649.3349.28520,428
June 24, 202549.2549.349.349.349.19575,857
June 23, 202549.1949.2249.2249.2649.16410,000
June 20, 202549.1249.1649.1649.1848.95395,100
June 18, 202549.149.1249.1249.3449356,600
June 17, 202549.1149.149.149.1648.94266,200
June 16, 202549.0649.0549.0549.1248.91296,711
June 13, 202549.149.0749.0749.148.73262,000
June 12, 202549.1249.1349.1349.1349.09269,300
June 11, 202548.9649.0249.0249.0348.91411,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved