NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.69
+0.1000 (+0.210%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.32 | Wednesday, 1st May 2024 LMBS stock ended at $47.69. This is 0.210% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.336% from a day low at $47.58 to a day high of $47.74. |
| 90 days | $47.52 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2023 | $46.78 | $46.78 | $46.74 | $46.74 | 338 088 |
| Oct 30, 2023 | $46.79 | $46.80 | $46.65 | $46.79 | 332 269 |
| Oct 27, 2023 | $46.70 | $46.75 | $46.67 | $46.75 | 393 285 |
| Oct 26, 2023 | $46.61 | $46.66 | $46.58 | $46.63 | 1 902 215 |
| Oct 25, 2023 | $46.68 | $46.77 | $46.58 | $46.58 | 671 414 |
| Oct 24, 2023 | $46.60 | $46.65 | $46.59 | $46.64 | 808 801 |
| Oct 23, 2023 | $46.76 | $46.83 | $46.70 | $46.81 | 504 174 |
| Oct 20, 2023 | $46.73 | $46.82 | $46.67 | $46.75 | 609 853 |
| Oct 19, 2023 | $46.77 | $46.83 | $46.71 | $46.76 | 924 843 |
| Oct 18, 2023 | $46.92 | $46.93 | $46.78 | $46.82 | 661 733 |
| Oct 17, 2023 | $47.09 | $47.09 | $46.88 | $46.89 | 798 305 |
| Oct 16, 2023 | $47.13 | $47.13 | $47.07 | $47.10 | 572 222 |
| Oct 13, 2023 | $47.12 | $47.17 | $47.12 | $47.12 | 624 680 |
| Oct 12, 2023 | $47.32 | $47.32 | $47.14 | $47.19 | 698 394 |
| Oct 11, 2023 | $47.24 | $47.29 | $47.06 | $47.27 | 1 118 414 |
| Oct 10, 2023 | $47.19 | $47.23 | $47.12 | $47.15 | 701 291 |
| Oct 09, 2023 | $47.10 | $47.16 | $47.06 | $47.14 | 553 749 |
| Oct 06, 2023 | $47.07 | $47.07 | $46.94 | $46.95 | 1 178 349 |
| Oct 05, 2023 | $47.03 | $47.15 | $47.03 | $47.14 | 729 241 |
| Oct 04, 2023 | $46.97 | $47.00 | $46.91 | $47.00 | 699 738 |
| Oct 03, 2023 | $47.10 | $47.10 | $46.94 | $46.96 | 526 346 |
| Oct 02, 2023 | $47.16 | $47.18 | $47.10 | $47.11 | 750 545 |
| Sep 29, 2023 | $47.29 | $47.32 | $47.24 | $47.24 | 331 774 |
| Sep 28, 2023 | $47.19 | $47.20 | $47.11 | $47.18 | 379 714 |
| Sep 27, 2023 | $47.28 | $47.28 | $47.13 | $47.15 | 766 733 |
