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 |
| Nov 28, 2016 | $52.37 | $52.37 | $52.29 | $52.35 | 60 146 |
| Nov 25, 2016 | $52.35 | $52.35 | $52.27 | $52.30 | 23 387 |
| Nov 23, 2016 | $52.17 | $52.37 | $52.17 | $52.25 | 106 682 |
| Nov 22, 2016 | $52.37 | $52.39 | $52.32 | $52.35 | 348 579 |
| Nov 21, 2016 | $52.58 | $52.58 | $52.50 | $52.56 | 115 276 |
| Nov 18, 2016 | $52.63 | $52.57 | $52.52 | $52.57 | 121 952 |
| Nov 17, 2016 | $52.65 | $52.67 | $52.55 | $52.59 | 146 986 |
| Nov 16, 2016 | $52.71 | $52.71 | $52.57 | $52.60 | 151 760 |
| Nov 15, 2016 | $52.80 | $52.80 | $52.55 | $52.67 | 171 859 |
| Nov 14, 2016 | $52.69 | $52.74 | $52.52 | $52.73 | 363 088 |
| Nov 11, 2016 | $52.51 | $52.71 | $52.51 | $52.60 | 190 798 |
| Nov 10, 2016 | $52.71 | $52.74 | $52.63 | $52.65 | 82 570 |
| Nov 09, 2016 | $52.73 | $52.73 | $52.55 | $52.62 | 164 728 |
| Nov 08, 2016 | $52.76 | $52.76 | $52.59 | $52.60 | 60 146 |
| Nov 07, 2016 | $52.79 | $52.79 | $52.63 | $52.73 | 93 200 |
| Nov 04, 2016 | $52.78 | $52.79 | $52.74 | $52.79 | 84 500 |
| Nov 03, 2016 | $52.77 | $52.77 | $52.70 | $52.75 | 153 900 |
| Nov 02, 2016 | $52.75 | $52.75 | $52.66 | $52.74 | 126 800 |
| Nov 01, 2016 | $52.72 | $52.72 | $52.56 | $52.67 | 230 400 |
| Oct 31, 2016 | $52.70 | $52.74 | $52.59 | $52.74 | 193 400 |
| Oct 28, 2016 | $52.65 | $52.66 | $52.53 | $52.62 | 104 200 |
| Oct 27, 2016 | $52.66 | $52.66 | $52.53 | $52.59 | 71 300 |
| Oct 26, 2016 | $52.60 | $52.60 | $52.56 | $52.59 | 62 600 |
| Oct 25, 2016 | $52.61 | $52.61 | $52.54 | $52.58 | 82 400 |
| Oct 24, 2016 | $52.58 | $52.58 | $52.52 | $52.56 | 57 200 |
