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 |
| 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 |
| Sep 24, 2020 | $51.65 | $51.69 | $51.61 | $51.66 | 540 292 |
| Sep 23, 2020 | $51.73 | $51.77 | $51.71 | $51.74 | 638 915 |
| Sep 22, 2020 | $51.73 | $51.77 | $51.71 | $51.74 | 649 963 |
| Sep 21, 2020 | $51.78 | $51.79 | $51.69 | $51.72 | 822 812 |
| Sep 18, 2020 | $51.73 | $51.77 | $51.67 | $51.73 | 687 266 |
| Sep 17, 2020 | $51.75 | $51.79 | $51.70 | $51.74 | 581 764 |
| Sep 16, 2020 | $51.74 | $51.75 | $51.72 | $51.73 | 859 232 |
| Sep 15, 2020 | $51.82 | $51.82 | $51.73 | $51.76 | 463 696 |
| Sep 14, 2020 | $51.77 | $51.81 | $51.77 | $51.77 | 470 166 |
| Sep 11, 2020 | $51.75 | $51.80 | $51.72 | $51.77 | 786 409 |
| Sep 10, 2020 | $51.71 | $51.74 | $51.69 | $51.73 | 910 285 |
| Sep 09, 2020 | $51.81 | $51.81 | $51.66 | $51.72 | 626 423 |
| Sep 08, 2020 | $51.83 | $51.83 | $51.76 | $51.77 | 478 756 |
| Sep 04, 2020 | $51.73 | $51.84 | $51.73 | $51.76 | 587 584 |
| Sep 03, 2020 | $51.80 | $51.85 | $51.75 | $51.78 | 770 871 |
| Sep 02, 2020 | $51.77 | $51.84 | $51.75 | $51.76 | 649 043 |
| Sep 01, 2020 | $51.71 | $51.75 | $51.70 | $51.74 | 855 152 |
| Aug 31, 2020 | $51.69 | $51.75 | $51.65 | $51.72 | 607 880 |
| Aug 28, 2020 | $51.68 | $51.71 | $51.65 | $51.66 | 709 585 |
