NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.05
-0.0100 (-0.0208%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.07 | Friday, 10th May 2024 LMBS stock ended at $48.05. This is 0.0208% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.104% from a day low at $48.00 to a day high of $48.05. |
| 90 days | $47.52 | $48.41 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Nov 10, 2022 | $46.85 | $47.18 | $46.85 | $47.18 | 1 095 478 |
| Nov 09, 2022 | $46.79 | $46.87 | $46.77 | $46.82 | 737 615 |
| Nov 08, 2022 | $46.80 | $46.83 | $46.78 | $46.79 | 475 411 |
| Nov 07, 2022 | $46.79 | $46.84 | $46.73 | $46.77 | 891 902 |
| Nov 04, 2022 | $46.76 | $46.83 | $46.67 | $46.79 | 702 592 |
| Nov 03, 2022 | $46.78 | $46.87 | $46.72 | $46.81 | 705 489 |
| Nov 02, 2022 | $46.98 | $46.98 | $46.84 | $46.84 | 914 790 |
| Nov 01, 2022 | $46.94 | $46.95 | $46.80 | $46.86 | 803 311 |
| Oct 31, 2022 | $46.86 | $46.91 | $46.83 | $46.85 | 464 270 |
| Oct 28, 2022 | $46.93 | $47.02 | $46.91 | $46.95 | 459 374 |
| Oct 27, 2022 | $46.94 | $47.07 | $46.94 | $47.01 | 498 967 |
| Oct 26, 2022 | $46.80 | $46.94 | $46.80 | $46.88 | 629 622 |
| Oct 25, 2022 | $46.69 | $46.85 | $46.65 | $46.77 | 811 441 |
| Oct 24, 2022 | $46.67 | $46.75 | $46.66 | $46.69 | 544 129 |
| Oct 21, 2022 | $46.63 | $46.73 | $46.62 | $46.64 | 696 037 |
| Oct 20, 2022 | $46.86 | $46.97 | $46.85 | $46.85 | 628 745 |
| Oct 19, 2022 | $46.98 | $47.05 | $46.95 | $46.99 | 554 921 |
| Oct 18, 2022 | $47.02 | $47.08 | $46.99 | $47.02 | 707 602 |
| Oct 17, 2022 | $47.01 | $47.08 | $46.88 | $46.92 | 777 077 |
| Oct 14, 2022 | $47.12 | $47.15 | $47.00 | $47.03 | 389 884 |
| Oct 13, 2022 | $47.11 | $47.22 | $47.08 | $47.14 | 804 227 |
| Oct 12, 2022 | $47.19 | $47.26 | $47.19 | $47.21 | 453 288 |
| Oct 11, 2022 | $47.24 | $47.31 | $47.22 | $47.23 | 1 069 284 |
| Oct 10, 2022 | $47.26 | $47.34 | $47.22 | $47.33 | 629 123 |
| Oct 07, 2022 | $47.37 | $47.37 | $47.22 | $47.24 | 1 283 929 |
