NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.64
-0.0400 (-0.0839%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.53 | $48.36 | Wednesday, 24th Apr 2024 LMBS stock ended at $47.64. This is 0.0839% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.292% from a day low at $47.59 to a day high of $47.73. |
| 90 days | $47.53 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $51.56 | $51.57 | $51.54 | $51.55 | 832 180 |
| Oct 28, 2020 | $51.58 | $51.58 | $51.55 | $51.56 | 758 306 |
| Oct 27, 2020 | $51.55 | $51.59 | $51.54 | $51.57 | 488 124 |
| Oct 26, 2020 | $51.53 | $51.57 | $51.53 | $51.56 | 791 064 |
| Oct 23, 2020 | $51.52 | $51.56 | $51.51 | $51.55 | 500 727 |
| Oct 22, 2020 | $51.52 | $51.55 | $51.51 | $51.53 | 519 212 |
| Oct 21, 2020 | $51.49 | $51.56 | $51.49 | $51.53 | 1 322 644 |
| Oct 20, 2020 | $51.62 | $51.62 | $51.59 | $51.59 | 678 062 |
| Oct 19, 2020 | $51.60 | $51.64 | $51.59 | $51.63 | 543 694 |
| Oct 16, 2020 | $51.64 | $51.64 | $51.57 | $51.64 | 773 393 |
| Oct 15, 2020 | $51.64 | $51.67 | $51.61 | $51.66 | 738 709 |
| Oct 14, 2020 | $51.67 | $51.67 | $51.61 | $51.63 | 1 174 918 |
| Oct 13, 2020 | $51.64 | $51.67 | $51.62 | $51.64 | 822 689 |
| Oct 12, 2020 | $51.63 | $51.68 | $51.63 | $51.67 | 544 917 |
| Oct 09, 2020 | $51.61 | $51.69 | $51.60 | $51.63 | 597 453 |
| Oct 08, 2020 | $51.71 | $51.71 | $51.61 | $51.69 | 721 630 |
| Oct 07, 2020 | $51.71 | $51.72 | $51.65 | $51.70 | 733 462 |
| Oct 06, 2020 | $51.69 | $51.75 | $51.68 | $51.73 | 579 281 |
| Oct 05, 2020 | $51.74 | $51.75 | $51.69 | $51.72 | 875 352 |
| Oct 02, 2020 | $51.69 | $51.75 | $51.69 | $51.73 | 622 226 |
| Oct 01, 2020 | $51.63 | $51.72 | $51.63 | $51.68 | 1 205 418 |
| Sep 30, 2020 | $51.67 | $51.69 | $51.57 | $51.68 | 1 428 265 |
| Sep 29, 2020 | $51.67 | $51.70 | $51.63 | $51.65 | 1 038 878 |
| Sep 28, 2020 | $51.63 | $51.70 | $51.63 | $51.68 | 760 750 |
| Sep 25, 2020 | $51.63 | $51.70 | $51.62 | $51.68 | 538 805 |
