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 28, 2023 | $48.03 | $48.04 | $47.91 | $47.96 | 258 736 |
| Apr 27, 2023 | $47.99 | $48.00 | $47.91 | $47.94 | 331 219 |
| Apr 26, 2023 | $48.12 | $48.12 | $47.99 | $48.04 | 441 251 |
| Apr 25, 2023 | $47.94 | $48.08 | $47.94 | $48.04 | 536 586 |
| Apr 24, 2023 | $47.86 | $47.94 | $47.86 | $47.87 | 510 003 |
| Apr 21, 2023 | $47.95 | $47.95 | $47.82 | $47.83 | 490 394 |
| Apr 20, 2023 | $47.92 | $47.99 | $47.91 | $47.91 | 494 043 |
| Apr 19, 2023 | $47.90 | $47.90 | $47.85 | $47.90 | 753 362 |
| Apr 18, 2023 | $47.92 | $47.93 | $47.85 | $47.91 | 931 207 |
| Apr 17, 2023 | $48.45 | $48.45 | $47.87 | $47.91 | 714 935 |
| Apr 14, 2023 | $48.13 | $48.13 | $47.97 | $48.01 | 703 819 |
| Apr 13, 2023 | $48.11 | $48.24 | $48.10 | $48.18 | 682 846 |
| Apr 12, 2023 | $48.07 | $48.13 | $48.04 | $48.09 | 597 081 |
| Apr 11, 2023 | $48.00 | $48.03 | $47.95 | $48.03 | 541 254 |
| Apr 10, 2023 | $48.02 | $48.11 | $47.99 | $48.07 | 594 545 |
| Apr 06, 2023 | $48.21 | $48.21 | $48.07 | $48.11 | 1 077 720 |
| Apr 05, 2023 | $48.13 | $48.21 | $48.09 | $48.17 | 428 007 |
| Apr 04, 2023 | $48.03 | $48.13 | $47.96 | $48.11 | 455 101 |
| Apr 03, 2023 | $47.97 | $47.97 | $47.88 | $47.96 | 621 855 |
| Mar 31, 2023 | $47.81 | $47.90 | $47.81 | $47.87 | 460 378 |
| Mar 30, 2023 | $47.82 | $47.87 | $47.77 | $47.80 | 1 181 399 |
| Mar 29, 2023 | $47.88 | $47.90 | $47.78 | $47.83 | 728 884 |
| Mar 28, 2023 | $47.93 | $47.93 | $47.78 | $47.81 | 782 423 |
| Mar 27, 2023 | $48.06 | $48.10 | $47.89 | $47.93 | 690 752 |
| Mar 24, 2023 | $48.15 | $48.21 | $48.00 | $48.09 | 620 151 |
