NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.75
+0.0600 (+0.126%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.32 | Thursday, 2nd May 2024 LMBS stock ended at $47.75. This is 0.126% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.252% from a day low at $47.64 to a day high of $47.76. |
| 90 days | $47.52 | $48.41 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $51.14 | $51.18 | $51.12 | $51.17 | 844 213 |
| Apr 01, 2021 | $51.07 | $51.14 | $51.03 | $51.12 | 999 603 |
| Mar 31, 2021 | $51.02 | $51.07 | $51.01 | $51.06 | 1 127 302 |
| Mar 30, 2021 | $51.07 | $51.07 | $50.93 | $51.00 | 2 146 175 |
| Mar 29, 2021 | $51.15 | $51.15 | $51.07 | $51.08 | 814 391 |
| Mar 26, 2021 | $51.15 | $51.15 | $51.10 | $51.13 | 1 384 885 |
| Mar 25, 2021 | $51.16 | $51.17 | $51.08 | $51.16 | 734 411 |
| Mar 24, 2021 | $51.20 | $51.25 | $51.20 | $51.24 | 706 845 |
| Mar 23, 2021 | $51.19 | $51.22 | $51.17 | $51.21 | 1 535 836 |
| Mar 22, 2021 | $51.15 | $51.18 | $51.15 | $51.17 | 523 168 |
| Mar 19, 2021 | $51.16 | $51.20 | $51.15 | $51.16 | 627 870 |
| Mar 18, 2021 | $51.19 | $51.20 | $51.15 | $51.18 | 466 790 |
| Mar 17, 2021 | $51.17 | $51.23 | $51.14 | $51.23 | 562 800 |
| Mar 16, 2021 | $51.19 | $51.24 | $51.18 | $51.22 | 486 223 |
| Mar 15, 2021 | $51.19 | $51.31 | $51.18 | $51.22 | 1 056 472 |
| Mar 12, 2021 | $51.25 | $51.25 | $51.15 | $51.20 | 1 200 419 |
| Mar 11, 2021 | $51.27 | $51.29 | $51.22 | $51.26 | 1 163 837 |
| Mar 10, 2021 | $51.25 | $51.28 | $51.22 | $51.24 | 975 479 |
| Mar 09, 2021 | $51.18 | $51.24 | $51.18 | $51.20 | 750 362 |
| Mar 08, 2021 | $51.20 | $51.26 | $51.16 | $51.18 | 678 637 |
| Mar 05, 2021 | $51.23 | $51.24 | $51.16 | $51.24 | 617 135 |
| Mar 04, 2021 | $51.30 | $51.30 | $51.19 | $51.21 | 1 123 968 |
| Mar 03, 2021 | $51.27 | $51.29 | $51.21 | $51.23 | 1 036 333 |
| Mar 02, 2021 | $51.25 | $51.31 | $51.22 | $51.31 | 588 140 |
| Mar 01, 2021 | $51.24 | $51.28 | $51.19 | $51.22 | 759 489 |
