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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	49.24	49.2	49.2	49.24	49.17	217,000
July 02, 2025	49.26	49.24	49.24	49.27	49.2	542,000
July 01, 2025	49.26	49.27	49.27	49.28	49.22	331,200
June 30, 2025	49.06	49.26	49.26	49.26	49.06	386,035
June 27, 2025	49.23	49.17	49.17	49.34	49.02	624,000
June 26, 2025	49.25	49.27	49.27	49.27	49.18	527,800
June 25, 2025	49.3	49.33	49.16	49.33	49.28	520,428
June 24, 2025	49.25	49.3	49.3	49.3	49.19	575,857
June 23, 2025	49.19	49.22	49.22	49.26	49.16	410,000
June 20, 2025	49.12	49.16	49.16	49.18	48.95	395,100
June 18, 2025	49.1	49.12	49.12	49.34	49	356,600
June 17, 2025	49.11	49.1	49.1	49.16	48.94	266,200
June 16, 2025	49.06	49.05	49.05	49.12	48.91	296,711
June 13, 2025	49.1	49.07	49.07	49.1	48.73	262,000
June 12, 2025	49.12	49.13	49.13	49.13	49.09	269,300
June 11, 2025	48.96	49.02	49.02	49.03	48.91	411,100
June 10, 2025	48.89	48.92	48.92	48.94	48.84	413,800
June 09, 2025	48.84	48.89	48.89	48.91	48.77	326,549
June 06, 2025	48.9	48.82	48.82	48.9	48.71	649,652
June 05, 2025	49.01	48.94	48.94	49.02	48.94	404,107
June 04, 2025	48.92	48.98	48.98	49	48.67	318,510
June 03, 2025	48.86	48.86	48.86	48.92	48.84	846,807
June 02, 2025	48.89	48.87	48.87	48.93	48.84	446,600
May 30, 2025	48.9	48.9	48.9	48.92	48.47	638,500
May 29, 2025	48.87	48.85	48.85	48.87	48.78	276,847
May 28, 2025	48.79	48.77	48.77	48.79	48.72	383,200
May 27, 2025	48.77	48.82	48.82	48.84	48.75	286,816
May 23, 2025	48.72	48.72	48.72	48.73	48.66	262,316
May 22, 2025	48.58	48.67	48.67	48.67	48.56	368,417

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ