NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.32
+0.0500 (+0.104%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.95 | $48.41 | Wednesday, 27th Mar 2024 LMBS stock ended at $48.32. This is 0.104% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.270% from a day low at $48.20 to a day high of $48.33. |
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 |
2023-05-04 | $48.17 | $48.40 | $48.17 | $48.33 | 755 078 |
2023-05-03 | $48.02 | $48.17 | $47.94 | $48.16 | 534 421 |
2023-05-02 | $47.99 | $48.08 | $47.91 | $48.07 | 433 343 |
2023-05-01 | $48.06 | $48.11 | $47.99 | $48.01 | 463 185 |
2023-04-28 | $48.03 | $48.04 | $47.91 | $47.96 | 258 736 |
2023-04-27 | $47.99 | $48.00 | $47.91 | $47.94 | 331 219 |
2023-04-26 | $48.12 | $48.12 | $47.99 | $48.04 | 441 251 |
2023-04-25 | $47.94 | $48.08 | $47.94 | $48.04 | 536 586 |
2023-04-24 | $47.86 | $47.94 | $47.86 | $47.87 | 510 003 |
2023-04-21 | $47.95 | $47.95 | $47.82 | $47.83 | 490 394 |
2023-04-20 | $47.92 | $47.99 | $47.91 | $47.91 | 494 043 |
2023-04-19 | $47.90 | $47.90 | $47.85 | $47.90 | 753 362 |
2023-04-18 | $47.92 | $47.93 | $47.85 | $47.91 | 931 207 |
2023-04-17 | $48.45 | $48.45 | $47.87 | $47.91 | 714 935 |
2023-04-14 | $48.13 | $48.13 | $47.97 | $48.01 | 703 819 |
2023-04-13 | $48.11 | $48.24 | $48.10 | $48.18 | 682 846 |
2023-04-12 | $48.07 | $48.13 | $48.04 | $48.09 | 597 081 |
2023-04-11 | $48.00 | $48.03 | $47.95 | $48.03 | 541 254 |
2023-04-10 | $48.02 | $48.11 | $47.99 | $48.07 | 594 545 |
2023-04-06 | $48.21 | $48.21 | $48.07 | $48.11 | 1 077 720 |
2023-04-05 | $48.13 | $48.21 | $48.09 | $48.17 | 428 007 |
2023-04-04 | $48.03 | $48.13 | $47.96 | $48.11 | 455 101 |
2023-04-03 | $47.97 | $47.97 | $47.88 | $47.96 | 621 855 |
2023-03-31 | $47.81 | $47.90 | $47.81 | $47.87 | 460 378 |
2023-03-30 | $47.82 | $47.87 | $47.77 | $47.80 | 1 181 399 |