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 |
| Jul 07, 2016 | $51.82 | $51.87 | $51.75 | $51.39 | 12 300 |
| Jul 06, 2016 | $51.77 | $51.82 | $51.70 | $51.34 | 92 000 |
| Jul 05, 2016 | $51.85 | $51.86 | $51.79 | $51.36 | 3 000 |
| Jul 01, 2016 | $51.64 | $51.78 | $51.64 | $51.27 | 49 100 |
| Jun 30, 2016 | $51.71 | $51.73 | $51.59 | $51.12 | 7 000 |
| Jun 29, 2016 | $51.66 | $51.73 | $51.61 | $51.18 | 17 400 |
| Jun 28, 2016 | $51.63 | $51.68 | $51.61 | $51.19 | 12 100 |
| Jun 27, 2016 | $51.84 | $51.84 | $51.61 | $51.23 | 47 000 |
| Jun 24, 2016 | $51.73 | $51.74 | $51.65 | $51.25 | 16 600 |
| Jun 23, 2016 | $51.55 | $51.62 | $51.51 | $51.11 | 34 200 |
| Jun 22, 2016 | $51.60 | $51.61 | $51.56 | $51.14 | 30 600 |
| Jun 21, 2016 | $51.64 | $51.69 | $51.60 | $51.07 | 15 900 |
| Jun 20, 2016 | $52.10 | $52.10 | $51.54 | $51.00 | 17 600 |
| Jun 17, 2016 | $51.50 | $51.60 | $51.50 | $50.99 | 10 000 |
| Jun 16, 2016 | $51.68 | $51.77 | $51.61 | $51.13 | 13 700 |
| Jun 15, 2016 | $51.63 | $51.78 | $51.59 | $51.14 | 35 400 |
| Jun 14, 2016 | $51.65 | $51.66 | $51.58 | $51.05 | 15 500 |
| Jun 13, 2016 | $51.65 | $51.73 | $51.59 | $51.12 | 17 700 |
| Jun 10, 2016 | $51.66 | $51.71 | $51.60 | $51.10 | 15 700 |
| Jun 09, 2016 | $51.60 | $51.69 | $51.51 | $51.04 | 32 200 |
| Jun 08, 2016 | $51.61 | $51.63 | $51.58 | $51.03 | 3 900 |
| Jun 07, 2016 | $51.58 | $51.72 | $51.49 | $51.12 | 14 700 |
| Jun 06, 2016 | $51.56 | $51.58 | $51.47 | $50.87 | 7 200 |
| Jun 03, 2016 | $51.71 | $51.71 | $51.57 | $51.11 | 6 100 |
| Jun 02, 2016 | $51.53 | $51.59 | $51.45 | $50.98 | 3 600 |
