NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.68
-0.0900 (-0.188%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.53 | $48.36 | Tuesday, 23rd Apr 2024 LMBS stock ended at $47.68. This is 0.188% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.358% from a day low at $47.53 to a day high of $47.70. |
| 90 days | $47.53 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $47.67 | $47.67 | $47.54 | $47.54 | 484 019 |
| Aug 10, 2023 | $47.72 | $47.82 | $47.67 | $47.67 | 496 199 |
| Aug 09, 2023 | $47.76 | $47.75 | $47.67 | $47.72 | 622 136 |
| Aug 08, 2023 | $47.66 | $47.75 | $47.63 | $47.73 | 712 986 |
| Aug 07, 2023 | $47.67 | $47.69 | $47.63 | $47.67 | 517 186 |
| Aug 04, 2023 | $47.55 | $47.58 | $47.53 | $47.56 | 765 837 |
| Aug 03, 2023 | $47.51 | $47.55 | $47.51 | $47.51 | 1 062 531 |
| Aug 02, 2023 | $47.58 | $47.62 | $47.53 | $47.58 | 529 848 |
| Aug 01, 2023 | $47.58 | $47.66 | $47.57 | $47.58 | 843 179 |
| Jul 31, 2023 | $47.65 | $47.69 | $47.64 | $47.65 | 557 201 |
| Jul 28, 2023 | $47.55 | $47.61 | $47.53 | $47.60 | 1 294 218 |
| Jul 27, 2023 | $47.74 | $47.75 | $47.60 | $47.60 | 626 411 |
| Jul 26, 2023 | $47.63 | $47.74 | $47.62 | $47.71 | 500 899 |
| Jul 25, 2023 | $47.68 | $47.68 | $47.59 | $47.63 | 1 029 545 |
| Jul 24, 2023 | $47.78 | $47.78 | $47.66 | $47.66 | 409 205 |
| Jul 21, 2023 | $47.74 | $47.74 | $47.66 | $47.72 | 575 351 |
| Jul 20, 2023 | $47.93 | $47.93 | $47.82 | $47.84 | 886 882 |
| Jul 19, 2023 | $47.92 | $47.95 | $47.90 | $47.94 | 358 006 |
| Jul 18, 2023 | $47.90 | $47.99 | $47.90 | $47.94 | 465 669 |
| Jul 17, 2023 | $47.91 | $47.92 | $47.83 | $47.88 | 459 560 |
| Jul 14, 2023 | $47.92 | $47.96 | $47.86 | $47.90 | 741 123 |
| Jul 13, 2023 | $47.79 | $47.94 | $47.79 | $47.93 | 632 095 |
| Jul 12, 2023 | $47.63 | $47.71 | $47.60 | $47.70 | 624 200 |
| Jul 11, 2023 | $47.51 | $47.57 | $47.46 | $47.54 | 677 414 |
| Jul 10, 2023 | $47.37 | $47.48 | $47.36 | $47.47 | 703 168 |
