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 |
| Jun 01, 2016 | $51.32 | $51.45 | $51.32 | $50.81 | 22 200 |
| May 31, 2016 | $51.36 | $51.48 | $51.36 | $50.85 | 16 700 |
| May 27, 2016 | $51.38 | $51.38 | $51.32 | $50.72 | 700 |
| May 26, 2016 | $51.43 | $51.48 | $51.34 | $50.75 | 4 800 |
| May 25, 2016 | $51.35 | $51.40 | $51.33 | $50.73 | 4 700 |
| May 24, 2016 | $51.35 | $52.01 | $51.30 | $50.72 | 29 700 |
| May 23, 2016 | $51.39 | $51.42 | $51.27 | $50.80 | 6 500 |
| May 20, 2016 | $51.36 | $51.50 | $51.33 | $50.83 | 15 300 |
| May 19, 2016 | $51.47 | $51.54 | $51.42 | $50.74 | 21 300 |
| May 18, 2016 | $51.42 | $51.46 | $51.31 | $50.65 | 7 200 |
| May 17, 2016 | $51.41 | $51.51 | $51.41 | $50.76 | 5 400 |
| May 16, 2016 | $51.43 | $51.43 | $51.31 | $50.69 | 12 000 |
| May 13, 2016 | $51.44 | $51.46 | $51.36 | $50.66 | 11 100 |
| May 12, 2016 | $51.76 | $51.76 | $51.40 | $50.76 | 46 300 |
| May 11, 2016 | $51.71 | $51.71 | $51.36 | $50.68 | 15 700 |
| May 10, 2016 | $51.72 | $53.84 | $51.41 | $50.74 | 65 000 |
| May 09, 2016 | $51.86 | $51.86 | $51.48 | $50.78 | 15 100 |
| May 06, 2016 | $51.51 | $51.51 | $51.46 | $50.73 | 4 900 |
| May 05, 2016 | $51.73 | $51.73 | $51.47 | $50.81 | 6 200 |
| May 04, 2016 | $51.75 | $51.75 | $51.46 | $50.79 | 4 200 |
| May 03, 2016 | $51.42 | $51.56 | $51.42 | $50.77 | 21 000 |
| May 02, 2016 | $51.53 | $51.53 | $51.28 | $50.59 | 5 600 |
| Apr 29, 2016 | $51.32 | $51.40 | $51.26 | $50.68 | 10 200 |
| Apr 28, 2016 | $51.34 | $51.38 | $51.31 | $50.66 | 6 800 |
| Apr 27, 2016 | $51.40 | $51.40 | $51.27 | $50.66 | 8 600 |
