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 |
| Mar 23, 2023 | $48.12 | $48.28 | $48.06 | $48.15 | 399 519 |
| Mar 22, 2023 | $47.82 | $47.98 | $47.72 | $47.92 | 1 282 168 |
| Mar 21, 2023 | $47.73 | $47.93 | $47.73 | $47.82 | 396 297 |
| Mar 20, 2023 | $48.00 | $48.07 | $47.94 | $48.07 | 343 749 |
| Mar 17, 2023 | $47.95 | $48.10 | $47.90 | $48.05 | 280 910 |
| Mar 16, 2023 | $48.04 | $48.07 | $47.90 | $47.93 | 417 751 |
| Mar 15, 2023 | $47.94 | $48.16 | $47.92 | $48.09 | 657 851 |
| Mar 14, 2023 | $48.00 | $48.01 | $47.80 | $47.89 | 469 678 |
| Mar 13, 2023 | $47.71 | $48.10 | $47.71 | $48.09 | 832 172 |
| Mar 10, 2023 | $47.74 | $47.76 | $47.65 | $47.71 | 749 715 |
| Mar 09, 2023 | $47.46 | $47.52 | $47.46 | $47.49 | 409 429 |
| Mar 08, 2023 | $47.47 | $47.55 | $47.43 | $47.50 | 564 498 |
| Mar 07, 2023 | $47.59 | $47.62 | $47.50 | $47.58 | 713 341 |
| Mar 06, 2023 | $47.60 | $47.68 | $47.60 | $47.63 | 536 993 |
| Mar 03, 2023 | $47.53 | $47.58 | $47.52 | $47.58 | 517 301 |
| Mar 02, 2023 | $47.49 | $47.57 | $47.45 | $47.56 | 1 572 928 |
| Mar 01, 2023 | $47.58 | $47.64 | $47.58 | $47.59 | 458 738 |
| Feb 28, 2023 | $47.58 | $47.66 | $47.56 | $47.65 | 353 415 |
| Feb 27, 2023 | $47.57 | $47.66 | $47.57 | $47.61 | 434 799 |
| Feb 24, 2023 | $47.57 | $47.65 | $47.53 | $47.60 | 665 832 |
| Feb 23, 2023 | $47.60 | $47.65 | $47.56 | $47.57 | 1 056 642 |
| Feb 22, 2023 | $47.67 | $47.67 | $47.56 | $47.58 | 789 744 |
| Feb 21, 2023 | $47.82 | $47.87 | $47.82 | $47.84 | 499 379 |
| Feb 17, 2023 | $47.86 | $47.88 | $47.81 | $47.87 | 476 130 |
| Feb 16, 2023 | $47.86 | $48.00 | $47.79 | $47.84 | 1 373 706 |
