NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.89
+0.140 (+0.293%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.32 | Friday, 3rd May 2024 LMBS stock ended at $47.89. This is 0.293% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.249% from a day low at $47.84 to a day high of $47.96. |
| 90 days | $47.52 | $48.41 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $51.68 | $51.70 | $51.64 | $51.66 | 616 233 |
| Jul 23, 2020 | $51.70 | $51.73 | $51.64 | $51.67 | 675 801 |
| Jul 22, 2020 | $51.71 | $51.74 | $51.70 | $51.71 | 677 700 |
| Jul 21, 2020 | $51.67 | $51.71 | $51.58 | $51.70 | 1 010 900 |
| Jul 20, 2020 | $51.73 | $51.77 | $51.71 | $51.76 | 370 900 |
| Jul 17, 2020 | $51.72 | $51.77 | $51.70 | $51.73 | 743 600 |
| Jul 16, 2020 | $51.78 | $51.78 | $51.68 | $51.71 | 730 800 |
| Jul 15, 2020 | $51.76 | $51.77 | $51.72 | $51.74 | 437 200 |
| Jul 14, 2020 | $51.73 | $51.76 | $51.68 | $51.70 | 558 400 |
| Jul 13, 2020 | $51.71 | $51.76 | $51.68 | $51.74 | 696 000 |
| Jul 10, 2020 | $51.75 | $51.80 | $51.70 | $51.74 | 461 500 |
| Jul 09, 2020 | $51.73 | $51.76 | $51.69 | $51.71 | 374 700 |
| Jul 08, 2020 | $51.77 | $51.81 | $51.72 | $51.79 | 525 700 |
| Jul 07, 2020 | $51.76 | $51.81 | $51.71 | $51.80 | 703 900 |
| Jul 06, 2020 | $51.78 | $51.82 | $51.74 | $51.78 | 508 600 |
| Jul 02, 2020 | $51.74 | $51.79 | $51.66 | $51.77 | 460 019 |
| Jul 01, 2020 | $51.65 | $51.74 | $51.58 | $51.74 | 657 260 |
| Jun 30, 2020 | $51.70 | $51.74 | $51.60 | $51.68 | 928 949 |
| Jun 29, 2020 | $51.66 | $51.77 | $51.66 | $51.70 | 537 768 |
| Jun 26, 2020 | $51.68 | $51.72 | $51.65 | $51.68 | 453 139 |
| Jun 25, 2020 | $51.69 | $51.73 | $51.61 | $51.66 | 438 517 |
| Jun 24, 2020 | $51.75 | $51.78 | $51.68 | $51.78 | 1 122 574 |
| Jun 23, 2020 | $51.71 | $51.75 | $51.65 | $51.72 | 555 443 |
| Jun 22, 2020 | $51.67 | $51.73 | $51.60 | $51.67 | 479 512 |
| Jun 19, 2020 | $51.69 | $51.71 | $51.54 | $51.65 | 473 166 |
