NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.58
-0.0600 (-0.126%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.36 | Thursday, 25th Apr 2024 LMBS stock ended at $47.58. This is 0.126% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.168% from a day low at $47.52 to a day high of $47.60. |
| 90 days | $47.52 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $48.12 | $48.38 | $48.11 | $48.24 | 407 289 |
| Mar 19, 2024 | $48.13 | $48.14 | $48.09 | $48.13 | 272 830 |
| Mar 18, 2024 | $48.05 | $48.23 | $48.03 | $48.04 | 381 800 |
| Mar 15, 2024 | $48.02 | $48.07 | $48.01 | $48.06 | 362 847 |
| Mar 14, 2024 | $48.27 | $48.27 | $48.14 | $48.15 | 389 297 |
| Mar 13, 2024 | $48.32 | $48.35 | $48.23 | $48.28 | 430 603 |
| Mar 12, 2024 | $48.31 | $48.32 | $48.26 | $48.26 | 381 395 |
| Mar 11, 2024 | $48.34 | $48.38 | $48.31 | $48.35 | 638 288 |
| Mar 08, 2024 | $48.33 | $48.41 | $48.33 | $48.36 | 649 846 |
| Mar 07, 2024 | $48.25 | $48.30 | $48.19 | $48.24 | 534 582 |
| Mar 06, 2024 | $48.26 | $48.29 | $48.24 | $48.29 | 369 911 |
| Mar 05, 2024 | $48.20 | $48.21 | $48.15 | $48.20 | 308 882 |
| Mar 04, 2024 | $48.19 | $48.19 | $48.13 | $48.16 | 355 012 |
| Mar 01, 2024 | $48.14 | $48.20 | $48.06 | $48.20 | 391 804 |
| Feb 29, 2024 | $48.11 | $48.13 | $48.06 | $48.09 | 444 929 |
| Feb 28, 2024 | $48.02 | $48.04 | $47.97 | $48.04 | 364 464 |
| Feb 27, 2024 | $47.98 | $48.03 | $47.95 | $47.95 | 334 471 |
| Feb 26, 2024 | $48.06 | $48.07 | $48.00 | $48.00 | 272 025 |
| Feb 23, 2024 | $47.98 | $48.11 | $47.92 | $48.06 | 506 702 |
| Feb 22, 2024 | $47.99 | $48.01 | $47.88 | $47.98 | 532 276 |
| Feb 21, 2024 | $48.00 | $48.02 | $47.94 | $47.97 | 284 953 |
| Feb 20, 2024 | $48.21 | $48.21 | $48.12 | $48.14 | 299 383 |
| Feb 16, 2024 | $48.17 | $48.28 | $48.14 | $48.21 | 340 237 |
| Feb 15, 2024 | $48.16 | $48.18 | $48.02 | $48.17 | 466 024 |
| Feb 14, 2024 | $48.03 | $48.07 | $47.92 | $48.04 | 277 506 |
