NASDAQ:LMBS
$48.04
(
-0.0832%
)
Friday, 27th Jan 2023
First Trust Low Duration Mortgage ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.31 | $48.16 | Friday, 27th Jan 2023 LMBS stock ended at $48.04. This is 0.0832% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.104% from a day low at $48.00 to a day high of $48.05. |
| 90 days | $46.67 | $48.16 | |
| 52 weeks | $46.62 | $49.80 |
Historical First Trust Low Duration Mortgage Opportunities ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $48.02 | $48.05 | $48.00 | $48.04 | 406 063 |
| 2023-01-26 | $48.04 | $48.11 | $48.02 | $48.08 | 417 405 |
| 2023-01-25 | $47.99 | $48.12 | $47.99 | $48.07 | 558 194 |
| 2023-01-24 | $47.98 | $48.07 | $47.92 | $48.00 | 713 020 |
| 2023-01-23 | $48.06 | $48.15 | $48.05 | $48.15 | 616 844 |
| 2023-01-20 | $48.11 | $48.16 | $48.02 | $48.04 | 550 600 |
| 2023-01-19 | $48.10 | $48.16 | $48.10 | $48.15 | 531 282 |
| 2023-01-18 | $48.11 | $48.16 | $48.03 | $48.08 | 1 039 400 |
| 2023-01-17 | $47.96 | $48.04 | $47.96 | $48.02 | 1 168 320 |
| 2023-01-13 | $48.01 | $48.06 | $47.97 | $48.00 | 417 149 |
| 2023-01-12 | $47.97 | $48.02 | $47.95 | $47.99 | 475 600 |
| 2023-01-11 | $47.80 | $47.89 | $47.77 | $47.88 | 781 015 |
| 2023-01-10 | $47.83 | $47.84 | $47.77 | $47.78 | 527 561 |
| 2023-01-09 | $47.83 | $47.88 | $47.74 | $47.85 | 727 607 |
| 2023-01-06 | $47.57 | $47.67 | $47.53 | $47.67 | 1 271 500 |
| 2023-01-05 | $47.50 | $47.61 | $47.50 | $47.58 | 605 465 |
| 2023-01-04 | $47.45 | $47.56 | $47.45 | $47.53 | 902 049 |
| 2023-01-03 | $47.48 | $47.50 | $47.31 | $47.34 | 1 228 484 |
| 2022-12-30 | $47.40 | $47.44 | $47.38 | $47.41 | 811 436 |
| 2022-12-29 | $47.37 | $47.44 | $47.31 | $47.44 | 1 850 840 |
| 2022-12-28 | $47.53 | $47.53 | $47.31 | $47.39 | 1 237 698 |
| 2022-12-27 | $47.59 | $47.63 | $47.49 | $47.50 | 817 898 |
| 2022-12-23 | $47.72 | $47.72 | $47.57 | $47.63 | 430 732 |
| 2022-12-22 | $47.66 | $47.83 | $47.66 | $47.80 | 704 166 |
| 2022-12-21 | $47.74 | $47.75 | $47.68 | $47.68 | 820 072 |
| 2022-12-20 | $47.71 | $47.74 | $47.64 | $47.72 | 853 888 |
| 2022-12-19 | $47.82 | $47.85 | $47.73 | $47.76 | 1 164 757 |
| 2022-12-16 | $47.76 | $47.81 | $47.72 | $47.77 | 887 789 |
| 2022-12-15 | $47.82 | $47.86 | $47.78 | $47.85 | 1 006 001 |
| 2022-12-14 | $47.66 | $47.75 | $47.66 | $47.71 | 744 061 |
| 2022-12-13 | $47.58 | $47.75 | $47.55 | $47.66 | 937 379 |
| 2022-12-12 | $47.60 | $47.60 | $47.47 | $47.52 | 664 851 |
| 2022-12-09 | $47.58 | $47.64 | $47.55 | $47.56 | 727 386 |
| 2022-12-08 | $47.60 | $47.66 | $47.60 | $47.65 | 522 490 |
| 2022-12-07 | $47.52 | $47.60 | $47.50 | $47.58 | 747 866 |
| 2022-12-06 | $47.48 | $47.55 | $47.46 | $47.48 | 962 646 |
| 2022-12-05 | $47.62 | $47.62 | $47.50 | $47.53 | 790 363 |
| 2022-12-02 | $47.51 | $47.62 | $47.47 | $47.61 | 693 188 |
| 2022-12-01 | $47.47 | $47.51 | $47.46 | $47.50 | 746 122 |
| 2022-11-30 | $47.23 | $47.33 | $47.22 | $47.32 | 646 050 |
| 2022-11-29 | $47.28 | $47.48 | $47.24 | $47.28 | 784 290 |
| 2022-11-28 | $47.28 | $47.33 | $47.18 | $47.30 | 810 044 |
| 2022-11-25 | $47.27 | $47.44 | $47.26 | $47.30 | 696 782 |
| 2022-11-23 | $47.27 | $47.27 | $47.17 | $47.26 | 778 644 |
| 2022-11-22 | $47.18 | $47.57 | $47.15 | $47.21 | 828 864 |
| 2022-11-21 | $47.34 | $47.36 | $47.26 | $47.27 | 450 348 |
| 2022-11-18 | $47.35 | $47.35 | $47.25 | $47.28 | 817 164 |
| 2022-11-17 | $47.33 | $47.36 | $46.95 | $47.33 | 1 139 200 |
| 2022-11-16 | $47.32 | $47.39 | $47.32 | $47.36 | 603 438 |
| 2022-11-15 | $47.19 | $47.28 | $47.18 | $47.24 | 553 261 |
About First Trust Low Duration Mortgage Opportunities ETF
The investment seeks to generate current income with a secondary objective of capital appreciation. Under normal market conditions, the fund will seek to achieve its investment objectives by investing at least 80% of its net assets (including investment borrowings) in mortgage-related debt securities and other mortgage-related instruments (collectively, "Mortgage-Related Investments"). The advisor normally expects to invest in Mortgage-Related I... LMBS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
