NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.25
-0.0700 (-0.145%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.95 | $48.41 | Thursday, 28th Mar 2024 LMBS stock ended at $48.25. This is 0.145% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.290% from a day low at $48.22 to a day high of $48.36. |
90 days | $47.88 | $48.55 | |
52 weeks | $46.58 | $48.55 |
Historical First Trust Low Duration Mortgage Opportunities ETF prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $47.02 | $47.14 | $47.02 | $47.08 | 748 439 |
2023-11-01 | $46.79 | $46.87 | $46.72 | $46.84 | 589 858 |
2023-10-31 | $46.78 | $46.78 | $46.74 | $46.74 | 338 088 |
2023-10-30 | $46.79 | $46.80 | $46.65 | $46.79 | 332 269 |
2023-10-27 | $46.70 | $46.75 | $46.67 | $46.75 | 393 285 |
2023-10-26 | $46.61 | $46.66 | $46.58 | $46.63 | 1 902 215 |
2023-10-25 | $46.68 | $46.77 | $46.58 | $46.58 | 671 414 |
2023-10-24 | $46.60 | $46.65 | $46.59 | $46.64 | 808 801 |
2023-10-23 | $46.76 | $46.83 | $46.70 | $46.81 | 504 174 |
2023-10-20 | $46.73 | $46.82 | $46.67 | $46.75 | 609 853 |
2023-10-19 | $46.77 | $46.83 | $46.71 | $46.76 | 924 843 |
2023-10-18 | $46.92 | $46.93 | $46.78 | $46.82 | 661 733 |
2023-10-17 | $47.09 | $47.09 | $46.88 | $46.89 | 798 305 |
2023-10-16 | $47.13 | $47.13 | $47.07 | $47.10 | 572 222 |
2023-10-13 | $47.12 | $47.17 | $47.12 | $47.12 | 624 680 |
2023-10-12 | $47.32 | $47.32 | $47.14 | $47.19 | 698 394 |
2023-10-11 | $47.24 | $47.29 | $47.06 | $47.27 | 1 118 414 |
2023-10-10 | $47.19 | $47.23 | $47.12 | $47.15 | 701 291 |
2023-10-09 | $47.10 | $47.16 | $47.06 | $47.14 | 553 749 |
2023-10-06 | $47.07 | $47.07 | $46.94 | $46.95 | 1 178 349 |
2023-10-05 | $47.03 | $47.15 | $47.03 | $47.14 | 729 241 |
2023-10-04 | $46.97 | $47.00 | $46.91 | $47.00 | 699 738 |
2023-10-03 | $47.10 | $47.10 | $46.94 | $46.96 | 526 346 |
2023-10-02 | $47.16 | $47.18 | $47.10 | $47.11 | 750 545 |
2023-09-29 | $47.29 | $47.32 | $47.24 | $47.24 | 331 774 |