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 |
| Jan 21, 2021 | $51.51 | $51.51 | $51.43 | $51.46 | 1 303 322 |
| Jan 20, 2021 | $51.58 | $51.60 | $51.55 | $51.58 | 1 159 791 |
| Jan 19, 2021 | $51.54 | $51.61 | $51.53 | $51.58 | 1 503 422 |
| Jan 15, 2021 | $51.57 | $51.57 | $51.52 | $51.55 | 684 402 |
| Jan 14, 2021 | $51.52 | $51.55 | $51.50 | $51.54 | 725 409 |
| Jan 13, 2021 | $51.51 | $51.55 | $51.49 | $51.54 | 1 101 685 |
| Jan 12, 2021 | $51.50 | $51.51 | $51.41 | $51.51 | 1 747 508 |
| Jan 11, 2021 | $51.57 | $51.57 | $51.50 | $51.51 | 686 020 |
| Jan 08, 2021 | $51.59 | $51.59 | $51.52 | $51.56 | 844 705 |
| Jan 07, 2021 | $51.54 | $51.58 | $51.53 | $51.56 | 1 224 486 |
| Jan 06, 2021 | $51.58 | $51.59 | $51.53 | $51.55 | 1 550 325 |
| Jan 05, 2021 | $51.58 | $51.60 | $51.52 | $51.58 | 691 848 |
| Jan 04, 2021 | $51.47 | $51.56 | $51.43 | $51.52 | 1 614 524 |
| Dec 31, 2020 | $51.54 | $51.54 | $51.46 | $51.47 | 1 839 943 |
| Dec 30, 2020 | $51.52 | $51.53 | $51.50 | $51.53 | 693 082 |
| Dec 29, 2020 | $51.51 | $51.53 | $51.50 | $51.53 | 737 133 |
| Dec 28, 2020 | $51.51 | $51.54 | $51.51 | $51.52 | 926 575 |
| Dec 24, 2020 | $51.51 | $51.53 | $51.49 | $51.53 | 622 248 |
| Dec 23, 2020 | $51.64 | $51.64 | $51.58 | $51.59 | 868 211 |
| Dec 22, 2020 | $51.60 | $51.63 | $51.59 | $51.62 | 854 171 |
| Dec 21, 2020 | $51.62 | $51.62 | $51.58 | $51.61 | 916 077 |
| Dec 18, 2020 | $51.59 | $51.65 | $51.55 | $51.64 | 598 499 |
| Dec 17, 2020 | $51.47 | $51.54 | $51.47 | $51.53 | 683 748 |
| Dec 16, 2020 | $51.48 | $51.49 | $51.45 | $51.48 | 781 311 |
| Dec 15, 2020 | $51.54 | $51.54 | $51.47 | $51.50 | 566 779 |
