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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ