NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.60
+0.0200 (+0.0420%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.36 | Friday, 26th Apr 2024 LMBS stock ended at $47.60. This is 0.0420% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.0630% from a day low at $47.60 to a day high of $47.63. |
| 90 days | $47.52 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $47.63 | $47.63 | $47.60 | $47.60 | 350 107 |
| Apr 25, 2024 | $47.55 | $47.60 | $47.52 | $47.58 | 306 250 |
| Apr 24, 2024 | $47.68 | $47.73 | $47.59 | $47.64 | 347 813 |
| Apr 23, 2024 | $47.55 | $47.70 | $47.53 | $47.68 | 409 708 |
| Apr 22, 2024 | $47.72 | $47.78 | $47.70 | $47.77 | 231 196 |
| Apr 19, 2024 | $47.77 | $47.77 | $47.70 | $47.71 | 218 188 |
| Apr 18, 2024 | $47.84 | $47.84 | $47.69 | $47.73 | 472 438 |
| Apr 17, 2024 | $47.67 | $47.79 | $47.66 | $47.78 | 970 745 |
| Apr 16, 2024 | $47.75 | $47.75 | $47.59 | $47.62 | 1 136 879 |
| Apr 15, 2024 | $47.75 | $47.77 | $47.62 | $47.72 | 490 030 |
| Apr 12, 2024 | $47.84 | $47.95 | $47.77 | $47.80 | 450 210 |
| Apr 11, 2024 | $47.83 | $47.83 | $47.66 | $47.74 | 445 948 |
| Apr 10, 2024 | $47.93 | $47.94 | $47.71 | $47.74 | 823 360 |
| Apr 09, 2024 | $48.01 | $48.03 | $47.98 | $48.03 | 773 832 |
| Apr 08, 2024 | $48.08 | $48.32 | $47.87 | $47.89 | 980 827 |
| Apr 05, 2024 | $48.16 | $48.17 | $48.07 | $48.09 | 432 376 |
| Apr 04, 2024 | $48.13 | $48.20 | $48.12 | $48.19 | 492 837 |
| Apr 03, 2024 | $48.13 | $48.16 | $48.03 | $48.16 | 459 373 |
| Apr 02, 2024 | $48.28 | $48.28 | $47.99 | $48.10 | 1 133 987 |
| Apr 01, 2024 | $48.28 | $48.28 | $48.00 | $48.06 | 764 945 |
| Mar 28, 2024 | $48.33 | $48.36 | $48.22 | $48.25 | 344 053 |
| Mar 27, 2024 | $48.33 | $48.33 | $48.20 | $48.32 | 937 066 |
| Mar 26, 2024 | $48.18 | $48.28 | $48.17 | $48.27 | 309 724 |
| Mar 25, 2024 | $48.19 | $48.22 | $48.10 | $48.22 | 474 622 |
| Mar 22, 2024 | $48.14 | $48.16 | $48.09 | $48.15 | 392 144 |
