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 |
| Feb 15, 2023 | $47.82 | $47.94 | $47.81 | $47.84 | 865 522 |
| Feb 14, 2023 | $47.94 | $47.99 | $47.87 | $47.87 | 550 955 |
| Feb 13, 2023 | $47.95 | $48.02 | $47.92 | $47.97 | 371 294 |
| Feb 10, 2023 | $48.04 | $48.02 | $47.91 | $48.00 | 720 419 |
| Feb 09, 2023 | $48.07 | $48.08 | $47.98 | $48.02 | 352 909 |
| Feb 08, 2023 | $47.96 | $47.97 | $47.92 | $47.96 | 812 166 |
| Feb 07, 2023 | $47.98 | $47.99 | $47.91 | $47.93 | 603 513 |
| Feb 06, 2023 | $48.06 | $48.06 | $47.94 | $47.95 | 1 886 171 |
| Feb 03, 2023 | $48.16 | $48.21 | $48.11 | $48.17 | 537 260 |
| Feb 02, 2023 | $48.22 | $48.30 | $48.13 | $48.18 | 685 309 |
| Feb 01, 2023 | $48.09 | $48.49 | $48.07 | $48.19 | 849 347 |
| Jan 31, 2023 | $48.06 | $48.14 | $48.00 | $48.04 | 546 584 |
| Jan 30, 2023 | $47.99 | $48.16 | $47.98 | $48.04 | 528 502 |
| Jan 27, 2023 | $48.02 | $48.05 | $48.00 | $48.04 | 406 063 |
| Jan 26, 2023 | $48.04 | $48.11 | $48.02 | $48.08 | 417 405 |
| Jan 25, 2023 | $47.99 | $48.12 | $47.99 | $48.07 | 558 194 |
| Jan 24, 2023 | $47.98 | $48.07 | $47.92 | $48.00 | 713 020 |
| Jan 23, 2023 | $48.06 | $48.15 | $48.05 | $48.15 | 616 844 |
| Jan 20, 2023 | $48.11 | $48.16 | $48.02 | $48.04 | 550 600 |
| Jan 19, 2023 | $48.10 | $48.16 | $48.10 | $48.15 | 531 282 |
| Jan 18, 2023 | $48.11 | $48.16 | $48.03 | $48.08 | 1 039 400 |
| Jan 17, 2023 | $47.96 | $48.04 | $47.96 | $48.02 | 1 168 320 |
| Jan 13, 2023 | $48.01 | $48.06 | $47.97 | $48.00 | 417 149 |
| Jan 12, 2023 | $47.97 | $48.02 | $47.95 | $47.99 | 475 600 |
| Jan 11, 2023 | $47.80 | $47.89 | $47.77 | $47.88 | 781 015 |
