NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.06
+0.0800 (+0.167%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.07 | Thursday, 9th May 2024 LMBS stock ended at $48.06. This is 0.167% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.208% from a day low at $47.97 to a day high of $48.07. |
| 90 days | $47.52 | $48.41 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $47.83 | $47.84 | $47.77 | $47.78 | 527 561 |
| Jan 09, 2023 | $47.83 | $47.88 | $47.74 | $47.85 | 727 607 |
| Jan 06, 2023 | $47.57 | $47.67 | $47.53 | $47.67 | 1 271 500 |
| Jan 05, 2023 | $47.50 | $47.61 | $47.50 | $47.58 | 605 465 |
| Jan 04, 2023 | $47.45 | $47.56 | $47.45 | $47.53 | 902 049 |
| Jan 03, 2023 | $47.48 | $47.50 | $47.31 | $47.34 | 1 228 484 |
| Dec 30, 2022 | $47.40 | $47.44 | $47.38 | $47.41 | 811 436 |
| Dec 29, 2022 | $47.37 | $47.44 | $47.31 | $47.44 | 1 850 840 |
| Dec 28, 2022 | $47.53 | $47.53 | $47.31 | $47.39 | 1 237 698 |
| Dec 27, 2022 | $47.59 | $47.63 | $47.49 | $47.50 | 817 898 |
| Dec 23, 2022 | $47.72 | $47.72 | $47.57 | $47.63 | 430 732 |
| Dec 22, 2022 | $47.66 | $47.83 | $47.66 | $47.80 | 704 166 |
| Dec 21, 2022 | $47.74 | $47.75 | $47.68 | $47.68 | 820 072 |
| Dec 20, 2022 | $47.71 | $47.74 | $47.64 | $47.72 | 853 888 |
| Dec 19, 2022 | $47.82 | $47.85 | $47.73 | $47.76 | 1 164 757 |
| Dec 16, 2022 | $47.76 | $47.81 | $47.72 | $47.77 | 887 789 |
