NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.73
-0.0500 (-0.105%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.59 | $48.38 | Thursday, 18th Apr 2024 LMBS stock ended at $47.73. This is 0.105% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.315% from a day low at $47.69 to a day high of $47.84. |
| 90 days | $47.59 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $48.11 | $48.20 | $48.11 | $48.19 | 537 630 |
| 2024-02-05 | $48.23 | $48.23 | $48.10 | $48.16 | 418 325 |
| 2024-02-02 | $48.39 | $48.39 | $48.21 | $48.29 | 405 133 |
| 2024-02-01 | $48.46 | $48.49 | $48.39 | $48.44 | 346 310 |
| 2024-01-31 | $48.38 | $48.43 | $48.31 | $48.39 | 894 095 |
| 2024-01-30 | $48.31 | $48.36 | $48.23 | $48.26 | 438 979 |
| 2024-01-29 | $48.20 | $48.29 | $48.20 | $48.28 | 445 613 |
| 2024-01-26 | $48.23 | $48.24 | $48.14 | $48.14 | 721 088 |
| 2024-01-25 | $48.15 | $48.21 | $48.15 | $48.21 | 772 976 |
| 2024-01-24 | $48.28 | $48.28 | $48.16 | $48.17 | 406 636 |
| 2024-01-23 | $48.19 | $48.19 | $48.14 | $48.16 | 900 976 |
| 2024-01-22 | $48.39 | $48.43 | $48.34 | $48.36 | 678 161 |
| 2024-01-19 | $48.26 | $48.33 | $48.26 | $48.32 | 496 291 |
| 2024-01-18 | $48.39 | $48.39 | $48.31 | $48.36 | 644 390 |
| 2024-01-17 | $48.46 | $48.46 | $48.34 | $48.36 | 707 132 |
| 2024-01-16 | $48.44 | $48.54 | $48.44 | $48.47 | 544 365 |
| 2024-01-12 | $48.47 | $48.55 | $48.46 | $48.49 | 433 394 |
| 2024-01-11 | $48.35 | $48.40 | $48.29 | $48.38 | 478 470 |
| 2024-01-10 | $48.30 | $48.35 | $48.24 | $48.35 | 454 463 |
| 2024-01-09 | $48.20 | $48.27 | $48.18 | $48.27 | 840 931 |
| 2024-01-08 | $48.21 | $48.36 | $48.11 | $48.15 | 1 039 487 |
| 2024-01-05 | $48.24 | $48.30 | $48.16 | $48.23 | 770 911 |
| 2024-01-04 | $48.27 | $48.27 | $48.19 | $48.25 | 321 396 |
| 2024-01-03 | $48.24 | $48.30 | $48.18 | $48.24 | 540 617 |
| 2024-01-02 | $48.27 | $48.29 | $48.23 | $48.25 | 546 811 |
