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 |
| Sep 16, 2016 | $52.58 | $52.60 | $52.52 | $52.31 | 51 700 |
| Sep 15, 2016 | $52.50 | $52.51 | $52.40 | $52.23 | 101 700 |
| Sep 14, 2016 | $52.61 | $52.61 | $52.50 | $52.27 | 81 400 |
| Sep 13, 2016 | $52.35 | $52.47 | $52.35 | $52.23 | 63 400 |
| Sep 12, 2016 | $52.47 | $52.50 | $52.45 | $52.26 | 36 700 |
| Sep 09, 2016 | $52.40 | $52.43 | $52.33 | $52.15 | 120 300 |
| Sep 08, 2016 | $52.43 | $52.43 | $52.36 | $52.13 | 98 200 |
| Sep 07, 2016 | $52.44 | $52.44 | $52.40 | $52.18 | 56 000 |
| Sep 06, 2016 | $52.42 | $52.45 | $52.42 | $52.21 | 33 200 |
| Sep 02, 2016 | $52.34 | $52.35 | $52.32 | $52.09 | 18 100 |
| Sep 01, 2016 | $52.23 | $52.23 | $52.15 | $51.97 | 60 200 |
| Aug 31, 2016 | $52.21 | $52.21 | $52.12 | $51.93 | 52 900 |
| Aug 30, 2016 | $52.29 | $52.29 | $52.17 | $51.94 | 22 500 |
| Aug 29, 2016 | $52.23 | $52.28 | $52.22 | $52.01 | 43 700 |
| Aug 26, 2016 | $52.19 | $52.23 | $52.16 | $51.96 | 28 700 |
| Aug 25, 2016 | $52.29 | $52.29 | $52.16 | $51.94 | 28 300 |
| Aug 24, 2016 | $52.16 | $52.17 | $52.13 | $51.93 | 33 100 |
| Aug 23, 2016 | $52.17 | $52.17 | $52.03 | $51.80 | 21 700 |
| Aug 22, 2016 | $52.29 | $52.29 | $52.23 | $51.92 | 21 900 |
| Aug 19, 2016 | $52.28 | $52.28 | $52.21 | $51.86 | 36 100 |
| Aug 18, 2016 | $52.38 | $52.38 | $52.26 | $51.92 | 49 400 |
| Aug 17, 2016 | $52.36 | $52.36 | $52.22 | $51.90 | 192 600 |
| Aug 16, 2016 | $52.39 | $52.39 | $52.20 | $51.88 | 50 600 |
| Aug 15, 2016 | $52.39 | $52.39 | $52.12 | $51.85 | 40 500 |
| Aug 12, 2016 | $52.29 | $52.29 | $52.21 | $51.89 | 33 600 |
