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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Low Duration Opportunities ETF (LMBS) NASDAQ