NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.19
-0.0400 (-0.0829%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.52 | $48.31 | Friday, 17th May 2024 LMBS stock ended at $48.19. This is 0.0829% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.145% from a day low at $48.16 to a day high of $48.23. |
90 days | $47.52 | $48.41 | |
52 weeks | $46.58 | $48.55 |
Date | Open | High | Low | Close | Volume |
Jun 30, 2021 | $50.91 | $50.91 | $50.88 | $50.90 | 923 274 |
Jun 29, 2021 | $50.85 | $50.91 | $50.85 | $50.89 | 729 879 |
Jun 28, 2021 | $50.85 | $50.88 | $50.85 | $50.87 | 896 591 |
Jun 25, 2021 | $50.86 | $50.87 | $50.77 | $50.83 | 1 079 815 |
Jun 24, 2021 | $50.88 | $50.89 | $50.81 | $50.85 | 9 630 165 |
Jun 23, 2021 | $51.00 | $51.03 | $50.93 | $50.96 | 3 454 564 |
Jun 22, 2021 | $50.97 | $51.03 | $50.97 | $51.01 | 738 560 |
Jun 21, 2021 | $51.03 | $51.03 | $50.95 | $50.99 | 609 942 |
Jun 18, 2021 | $51.01 | $51.02 | $50.95 | $51.01 | 714 609 |
Jun 17, 2021 | $50.99 | $51.07 | $50.98 | $51.05 | 887 202 |
Jun 16, 2021 | $51.05 | $51.09 | $50.98 | $50.98 | 778 518 |
Jun 15, 2021 | $51.04 | $51.06 | $51.01 | $51.05 | 902 978 |
Jun 14, 2021 | $51.07 | $51.07 | $51.02 | $51.02 | 630 761 |
Jun 11, 2021 | $51.08 | $51.09 | $51.05 | $51.08 | 822 297 |
Jun 10, 2021 | $51.02 | $51.05 | $51.01 | $51.05 | 510 073 |
Jun 09, 2021 | $51.06 | $51.06 | $51.01 | $51.05 | 788 679 |
Jun 08, 2021 | $51.03 | $51.09 | $51.02 | $51.04 | 689 548 |
Jun 07, 2021 | $51.01 | $51.07 | $51.01 | $51.05 | 652 500 |
Jun 04, 2021 | $51.02 | $51.08 | $51.02 | $51.04 | 743 299 |
Jun 03, 2021 | $51.03 | $51.05 | $51.01 | $51.03 | 834 744 |
Jun 02, 2021 | $51.05 | $51.05 | $51.00 | $51.03 | 466 481 |
Jun 01, 2021 | $51.01 | $51.03 | $50.99 | $51.02 | 647 783 |
May 28, 2021 | $51.02 | $51.03 | $51.00 | $51.01 | 612 362 |
May 27, 2021 | $51.03 | $51.04 | $51.01 | $51.02 | 804 682 |
May 26, 2021 | $51.03 | $51.08 | $51.02 | $51.04 | 721 060 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LMBS stock historical prices to predict future price movements?
Trend Analysis: Examine the LMBS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LMBS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.