NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.64
-0.0400 (-0.0839%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.53 | $48.36 | Wednesday, 24th Apr 2024 LMBS stock ended at $47.64. This is 0.0839% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.292% from a day low at $47.59 to a day high of $47.73. |
| 90 days | $47.53 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $47.62 | $47.63 | $47.57 | $47.59 | 293 662 |
| Sep 18, 2023 | $47.54 | $47.62 | $47.54 | $47.59 | 308 282 |
| Sep 15, 2023 | $47.67 | $47.67 | $47.59 | $47.64 | 474 580 |
| Sep 14, 2023 | $47.67 | $47.69 | $47.60 | $47.65 | 523 678 |
| Sep 13, 2023 | $47.57 | $47.64 | $47.57 | $47.63 | 498 348 |
| Sep 12, 2023 | $47.59 | $47.59 | $47.54 | $47.57 | 648 685 |
| Sep 11, 2023 | $47.54 | $47.59 | $47.53 | $47.57 | 221 865 |
| Sep 08, 2023 | $47.58 | $47.61 | $47.55 | $47.57 | 330 515 |
| Sep 07, 2023 | $47.50 | $47.53 | $47.49 | $47.52 | 526 812 |
| Sep 06, 2023 | $47.58 | $47.58 | $47.47 | $47.49 | 506 712 |
| Sep 05, 2023 | $47.61 | $47.64 | $47.58 | $47.58 | 305 392 |
| Sep 01, 2023 | $47.65 | $47.74 | $47.61 | $47.62 | 362 401 |
| Aug 31, 2023 | $47.74 | $47.74 | $47.67 | $47.71 | 368 763 |
| Aug 30, 2023 | $47.72 | $47.72 | $47.62 | $47.66 | 657 812 |
| Aug 29, 2023 | $47.45 | $47.71 | $47.45 | $47.67 | 476 681 |
| Aug 28, 2023 | $47.44 | $47.51 | $47.38 | $47.48 | 581 720 |
| Aug 25, 2023 | $47.44 | $47.45 | $47.37 | $47.37 | 321 104 |
| Aug 24, 2023 | $47.42 | $47.46 | $47.38 | $47.46 | 712 694 |
| Aug 23, 2023 | $47.33 | $47.37 | $47.33 | $47.35 | 301 677 |
| Aug 22, 2023 | $47.20 | $47.29 | $47.20 | $47.25 | 550 882 |
| Aug 21, 2023 | $47.49 | $47.51 | $47.38 | $47.42 | 546 361 |
| Aug 18, 2023 | $47.44 | $47.52 | $47.44 | $47.47 | 443 637 |
| Aug 17, 2023 | $47.44 | $47.50 | $47.40 | $47.41 | 2 255 221 |
| Aug 16, 2023 | $47.44 | $47.49 | $47.41 | $47.43 | 840 489 |
| Aug 15, 2023 | $47.48 | $47.53 | $47.45 | $47.49 | 690 858 |
