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 |
| Aug 11, 2016 | $52.22 | $52.23 | $52.09 | $51.79 | 20 500 |
| Aug 10, 2016 | $52.27 | $52.65 | $52.08 | $51.87 | 50 100 |
| Aug 09, 2016 | $52.14 | $52.20 | $52.14 | $51.84 | 29 100 |
| Aug 08, 2016 | $52.24 | $52.26 | $52.00 | $51.87 | 230 900 |
| Aug 05, 2016 | $52.26 | $52.26 | $51.99 | $51.64 | 21 700 |
| Aug 04, 2016 | $52.19 | $52.19 | $52.10 | $51.75 | 23 300 |
| Aug 03, 2016 | $52.03 | $52.07 | $52.01 | $51.71 | 19 300 |
| Aug 02, 2016 | $51.99 | $52.02 | $51.94 | $51.61 | 11 100 |
| Aug 01, 2016 | $51.80 | $51.96 | $51.79 | $51.60 | 41 300 |
| Jul 29, 2016 | $51.90 | $51.96 | $51.89 | $51.59 | 25 500 |
| Jul 28, 2016 | $51.84 | $51.91 | $51.84 | $51.55 | 24 900 |
| Jul 27, 2016 | $51.88 | $51.90 | $51.87 | $51.55 | 42 200 |
| Jul 26, 2016 | $51.85 | $51.94 | $51.84 | $51.54 | 86 500 |
| Jul 25, 2016 | $52.01 | $52.01 | $51.84 | $51.52 | 7 700 |
| Jul 22, 2016 | $51.89 | $51.90 | $51.87 | $51.54 | 18 200 |
| Jul 21, 2016 | $51.77 | $51.85 | $51.76 | $51.47 | 13 800 |
| Jul 20, 2016 | $51.88 | $51.89 | $51.87 | $51.41 | 5 000 |
| Jul 19, 2016 | $51.83 | $51.88 | $51.82 | $51.36 | 88 700 |
| Jul 18, 2016 | $51.74 | $51.88 | $51.74 | $51.39 | 18 800 |
| Jul 15, 2016 | $51.83 | $51.84 | $51.77 | $51.34 | 41 800 |
| Jul 14, 2016 | $51.86 | $51.86 | $51.72 | $51.37 | 73 300 |
| Jul 13, 2016 | $51.91 | $52.01 | $51.85 | $51.46 | 23 800 |
| Jul 12, 2016 | $51.75 | $51.75 | $51.65 | $51.27 | 20 000 |
| Jul 11, 2016 | $51.87 | $51.87 | $51.78 | $51.32 | 28 200 |
| Jul 08, 2016 | $51.80 | $51.98 | $51.80 | $51.42 | 39 000 |
