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 |
| Aug 27, 2020 | $51.69 | $51.71 | $51.65 | $51.66 | 579 393 |
| Aug 26, 2020 | $51.66 | $51.72 | $51.66 | $51.68 | 487 375 |
| Aug 25, 2020 | $51.64 | $51.69 | $51.62 | $51.68 | 415 361 |
| Aug 24, 2020 | $51.68 | $51.72 | $51.63 | $51.69 | 500 250 |
| Aug 21, 2020 | $51.70 | $51.71 | $51.62 | $51.62 | 513 976 |
| Aug 20, 2020 | $51.84 | $51.84 | $51.75 | $51.78 | 678 434 |
| Aug 19, 2020 | $51.82 | $51.84 | $51.79 | $51.79 | 457 246 |
| Aug 18, 2020 | $51.80 | $51.82 | $51.79 | $51.81 | 425 166 |
| Aug 17, 2020 | $51.79 | $51.84 | $51.76 | $51.77 | 667 458 |
| Aug 14, 2020 | $51.80 | $51.81 | $51.73 | $51.76 | 508 263 |
| Aug 13, 2020 | $51.76 | $51.84 | $51.76 | $51.80 | 440 918 |
| Aug 12, 2020 | $51.76 | $51.79 | $51.71 | $51.78 | 524 690 |
| Aug 11, 2020 | $51.78 | $51.80 | $51.73 | $51.74 | 930 670 |
| Aug 10, 2020 | $51.82 | $51.83 | $51.76 | $51.79 | 899 480 |
| Aug 07, 2020 | $51.82 | $51.87 | $51.81 | $51.86 | 446 112 |
| Aug 06, 2020 | $51.84 | $51.86 | $51.80 | $51.82 | 690 091 |
| Aug 05, 2020 | $51.86 | $51.88 | $51.83 | $51.85 | 628 199 |
| Aug 04, 2020 | $51.85 | $51.89 | $51.82 | $51.89 | 569 504 |
| Aug 03, 2020 | $51.77 | $51.85 | $51.75 | $51.81 | 589 987 |
| Jul 31, 2020 | $51.75 | $51.81 | $51.75 | $51.79 | 600 748 |
| Jul 30, 2020 | $51.75 | $51.80 | $51.72 | $51.77 | 512 803 |
| Jul 29, 2020 | $51.69 | $51.74 | $51.66 | $51.72 | 485 076 |
| Jul 28, 2020 | $51.67 | $51.70 | $51.64 | $51.70 | 709 005 |
| Jul 27, 2020 | $51.68 | $51.69 | $51.62 | $51.66 | 500 315 |
| Jul 24, 2020 | $51.68 | $51.70 | $51.64 | $51.66 | 616 233 |
