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 |
| Oct 21, 2016 | $52.58 | $52.60 | $52.55 | $52.56 | 73 900 |
| Oct 20, 2016 | $52.69 | $52.70 | $52.61 | $52.54 | 62 100 |
| Oct 19, 2016 | $52.72 | $52.72 | $52.65 | $52.55 | 116 500 |
| Oct 18, 2016 | $52.66 | $52.70 | $52.61 | $52.57 | 76 100 |
| Oct 17, 2016 | $52.77 | $52.77 | $52.61 | $52.55 | 47 900 |
| Oct 14, 2016 | $52.76 | $52.76 | $52.55 | $52.51 | 502 700 |
| Oct 13, 2016 | $52.68 | $52.72 | $52.62 | $52.60 | 119 200 |
| Oct 12, 2016 | $52.68 | $52.68 | $52.60 | $52.50 | 57 900 |
| Oct 11, 2016 | $52.66 | $52.66 | $52.61 | $52.50 | 62 700 |
| Oct 10, 2016 | $52.76 | $52.76 | $52.61 | $52.62 | 33 900 |
| Oct 07, 2016 | $52.66 | $52.69 | $52.66 | $52.57 | 139 400 |
| Oct 06, 2016 | $52.69 | $52.69 | $52.63 | $52.55 | 65 200 |
| Oct 05, 2016 | $52.65 | $52.67 | $52.55 | $52.50 | 210 600 |
| Oct 04, 2016 | $52.58 | $52.63 | $52.54 | $52.42 | 74 800 |
| Oct 03, 2016 | $52.36 | $52.50 | $52.36 | $52.34 | 54 300 |
| Sep 30, 2016 | $52.43 | $52.48 | $52.36 | $52.29 | 191 500 |
| Sep 29, 2016 | $52.52 | $52.52 | $52.35 | $52.32 | 108 900 |
| Sep 28, 2016 | $52.54 | $52.54 | $52.36 | $52.24 | 104 100 |
| Sep 27, 2016 | $52.29 | $52.48 | $52.29 | $52.32 | 181 400 |
| Sep 26, 2016 | $52.53 | $52.53 | $52.40 | $52.31 | 74 100 |
| Sep 23, 2016 | $52.57 | $52.57 | $52.40 | $52.28 | 76 800 |
| Sep 22, 2016 | $52.37 | $52.45 | $52.37 | $52.31 | 52 600 |
| Sep 21, 2016 | $52.59 | $52.59 | $52.36 | $52.30 | 245 200 |
| Sep 20, 2016 | $52.53 | $52.55 | $52.51 | $52.30 | 76 000 |
| Sep 19, 2016 | $52.59 | $52.59 | $52.49 | $52.30 | 35 600 |
