NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.71
-0.0200 (-0.0419%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.59 | $48.38 | Friday, 19th Apr 2024 LMBS stock ended at $47.71. This is 0.0419% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.147% from a day low at $47.70 to a day high of $47.77. |
| 90 days | $47.59 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $51.60 | $51.61 | $51.55 | $51.58 | 1 235 226 |
| 2020-11-30 | $51.59 | $51.63 | $51.56 | $51.62 | 872 378 |
| 2020-11-27 | $51.57 | $51.58 | $51.52 | $51.55 | 364 213 |
| 2020-11-25 | $51.51 | $51.56 | $51.50 | $51.51 | 985 830 |
| 2020-11-24 | $51.53 | $51.55 | $51.49 | $51.53 | 970 528 |
| 2020-11-23 | $51.62 | $51.65 | $51.59 | $51.64 | 597 703 |
| 2020-11-20 | $51.60 | $51.63 | $51.59 | $51.62 | 790 751 |
| 2020-11-19 | $51.58 | $51.62 | $51.57 | $51.61 | 749 933 |
| 2020-11-18 | $51.59 | $51.59 | $51.55 | $51.58 | 938 543 |
| 2020-11-17 | $51.56 | $51.57 | $51.52 | $51.56 | 696 355 |
| 2020-11-16 | $51.62 | $51.62 | $51.54 | $51.55 | 1 120 422 |
| 2020-11-13 | $51.60 | $51.61 | $51.57 | $51.61 | 664 356 |
| 2020-11-12 | $51.54 | $51.61 | $51.54 | $51.59 | 906 223 |
| 2020-11-11 | $51.53 | $51.57 | $51.53 | $51.57 | 805 471 |
| 2020-11-10 | $51.56 | $51.58 | $51.52 | $51.55 | 606 705 |
| 2020-11-09 | $51.54 | $51.60 | $51.49 | $51.54 | 1 249 485 |
| 2020-11-06 | $51.57 | $51.60 | $51.56 | $51.59 | 840 408 |
| 2020-11-05 | $51.60 | $51.62 | $51.55 | $51.60 | 698 887 |
| 2020-11-04 | $51.57 | $51.61 | $51.56 | $51.60 | 466 634 |
| 2020-11-03 | $51.54 | $51.58 | $51.51 | $51.55 | 729 656 |
| 2020-11-02 | $51.52 | $51.52 | $51.49 | $51.52 | 574 247 |
| 2020-10-30 | $51.50 | $51.52 | $51.49 | $51.51 | 607 844 |
| 2020-10-29 | $51.56 | $51.57 | $51.54 | $51.55 | 832 180 |
| 2020-10-28 | $51.58 | $51.58 | $51.55 | $51.56 | 758 306 |
| 2020-10-27 | $51.55 | $51.59 | $51.54 | $51.57 | 488 124 |
