NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$48.05
-0.0100 (-0.0208%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.07 | Friday, 10th May 2024 LMBS stock ended at $48.05. This is 0.0208% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.104% from a day low at $48.00 to a day high of $48.05. |
| 90 days | $47.52 | $48.41 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $52.13 | $52.28 | $52.11 | $52.18 | 235 429 |
| Jan 03, 2017 | $52.36 | $52.36 | $52.10 | $52.25 | 200 062 |
| Dec 30, 2016 | $52.20 | $52.24 | $52.11 | $52.18 | 82 981 |
| Dec 29, 2016 | $52.20 | $52.20 | $52.10 | $52.10 | 97 689 |
| Dec 28, 2016 | $52.12 | $52.12 | $52.05 | $52.11 | 55 674 |
| Dec 27, 2016 | $52.16 | $52.16 | $52.03 | $52.10 | 99 240 |
| Dec 23, 2016 | $52.07 | $52.14 | $52.06 | $52.13 | 53 365 |
| Dec 22, 2016 | $52.13 | $52.13 | $52.05 | $52.12 | 108 115 |
| Dec 21, 2016 | $52.06 | $52.15 | $52.06 | $52.11 | 227 435 |
| Dec 20, 2016 | $52.26 | $52.29 | $52.21 | $52.29 | 57 425 |
| Dec 19, 2016 | $52.26 | $52.28 | $52.14 | $52.27 | 95 549 |
| Dec 16, 2016 | $52.24 | $52.28 | $52.15 | $52.25 | 90 572 |
| Dec 15, 2016 | $52.39 | $52.39 | $52.20 | $52.30 | 61 504 |
| Dec 14, 2016 | $52.41 | $52.42 | $52.27 | $52.30 | 74 795 |
| Dec 13, 2016 | $52.44 | $52.44 | $52.27 | $52.36 | 172 256 |
| Dec 12, 2016 | $52.47 | $52.47 | $52.34 | $52.39 | 173 966 |
| Dec 09, 2016 | $52.37 | $52.47 | $52.35 | $52.44 | 118 939 |
| Dec 08, 2016 | $52.48 | $52.48 | $52.38 | $52.44 | 155 914 |
| Dec 07, 2016 | $52.44 | $52.44 | $52.33 | $52.41 | 82 781 |
| Dec 06, 2016 | $52.24 | $52.45 | $52.24 | $52.45 | 95 978 |
| Dec 05, 2016 | $52.38 | $52.47 | $52.35 | $52.46 | 47 002 |
| Dec 02, 2016 | $52.33 | $52.37 | $52.28 | $52.35 | 68 046 |
| Dec 01, 2016 | $52.07 | $52.34 | $52.07 | $52.33 | 259 256 |
| Nov 30, 2016 | $52.32 | $52.38 | $52.24 | $52.24 | 239 676 |
| Nov 29, 2016 | $52.18 | $52.35 | $52.18 | $52.29 | 74 529 |
