NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.25
-0.0700 (-0.145%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.95 | $48.41 | Thursday, 28th Mar 2024 LMBS stock ended at $48.25. This is 0.145% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.290% from a day low at $48.22 to a day high of $48.36. |
90 days | $47.88 | $48.55 | |
52 weeks | $46.58 | $48.55 |
Historical First Trust Low Duration Mortgage Opportunities ETF prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $48.33 | $48.36 | $48.22 | $48.25 | 344 053 |
2024-03-27 | $48.33 | $48.33 | $48.20 | $48.32 | 937 066 |
2024-03-26 | $48.18 | $48.28 | $48.17 | $48.27 | 309 724 |
2024-03-25 | $48.19 | $48.22 | $48.10 | $48.22 | 474 622 |
2024-03-22 | $48.14 | $48.16 | $48.09 | $48.15 | 392 144 |
2024-03-21 | $48.20 | $48.20 | $48.07 | $48.14 | 380 600 |
2024-03-20 | $48.12 | $48.38 | $48.11 | $48.24 | 407 289 |
2024-03-19 | $48.13 | $48.14 | $48.09 | $48.13 | 272 830 |
2024-03-18 | $48.05 | $48.23 | $48.03 | $48.04 | 381 800 |
2024-03-15 | $48.02 | $48.07 | $48.01 | $48.06 | 362 847 |
2024-03-14 | $48.27 | $48.27 | $48.14 | $48.15 | 389 297 |
2024-03-13 | $48.32 | $48.35 | $48.23 | $48.28 | 430 603 |
2024-03-12 | $48.31 | $48.32 | $48.26 | $48.26 | 381 395 |
2024-03-11 | $48.34 | $48.38 | $48.31 | $48.35 | 638 288 |
2024-03-08 | $48.33 | $48.41 | $48.33 | $48.36 | 649 846 |
2024-03-07 | $48.25 | $48.30 | $48.19 | $48.24 | 534 582 |
2024-03-06 | $48.26 | $48.29 | $48.24 | $48.29 | 369 911 |
2024-03-05 | $48.20 | $48.21 | $48.15 | $48.20 | 308 882 |
2024-03-04 | $48.19 | $48.19 | $48.13 | $48.16 | 355 012 |
2024-03-01 | $48.14 | $48.20 | $48.06 | $48.20 | 391 804 |
2024-02-29 | $48.11 | $48.13 | $48.06 | $48.09 | 444 929 |
2024-02-28 | $48.02 | $48.04 | $47.97 | $48.04 | 364 464 |
2024-02-27 | $47.98 | $48.03 | $47.95 | $47.95 | 334 471 |
2024-02-26 | $48.06 | $48.07 | $48.00 | $48.00 | 272 025 |
2024-02-23 | $47.98 | $48.11 | $47.92 | $48.06 | 506 702 |