NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.60
+0.0200 (+0.0420%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.36 | Friday, 26th Apr 2024 LMBS stock ended at $47.60. This is 0.0420% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.0630% from a day low at $47.60 to a day high of $47.63. |
| 90 days | $47.52 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $51.14 | $51.17 | $51.14 | $50.32 | 2 200 |
| Apr 11, 2016 | $51.12 | $51.14 | $51.06 | $50.26 | 4 700 |
| Apr 08, 2016 | $51.02 | $51.41 | $51.01 | $50.34 | 16 900 |
| Apr 07, 2016 | $51.20 | $51.20 | $51.00 | $50.26 | 5 800 |
| Apr 06, 2016 | $50.98 | $51.01 | $50.92 | $50.08 | 7 000 |
| Apr 05, 2016 | $51.03 | $51.11 | $51.01 | $50.24 | 4 500 |
| Apr 04, 2016 | $50.97 | $51.02 | $50.97 | $50.17 | 2 200 |
| Apr 01, 2016 | $50.92 | $50.97 | $50.82 | $50.01 | 39 200 |
| Mar 31, 2016 | $50.91 | $51.00 | $50.91 | $50.16 | 1 900 |
| Mar 30, 2016 | $50.93 | $51.00 | $50.90 | $50.13 | 5 000 |
| Mar 29, 2016 | $50.93 | $51.04 | $50.91 | $50.19 | 2 000 |
| Mar 28, 2016 | $50.78 | $50.96 | $50.78 | $50.09 | 6 900 |
| Mar 24, 2016 | $51.00 | $51.00 | $50.79 | $49.98 | 2 700 |
| Mar 23, 2016 | $50.93 | $51.01 | $50.87 | $50.16 | 4 900 |
| Mar 22, 2016 | $51.10 | $51.10 | $50.95 | $50.14 | 2 600 |
| Mar 21, 2016 | $51.07 | $51.07 | $50.94 | $50.16 | 10 200 |
| Mar 18, 2016 | $51.07 | $51.10 | $50.98 | $50.24 | 13 000 |
| Mar 17, 2016 | $51.12 | $51.16 | $51.05 | $50.27 | 6 200 |
| Mar 16, 2016 | $50.92 | $51.01 | $50.85 | $50.17 | 6 900 |
| Mar 15, 2016 | $51.05 | $51.10 | $50.92 | $50.17 | 4 300 |
| Mar 14, 2016 | $51.40 | $51.50 | $50.99 | $50.19 | 61 800 |
| Mar 11, 2016 | $51.00 | $51.05 | $50.97 | $50.20 | 12 600 |
| Mar 10, 2016 | $50.95 | $50.98 | $50.91 | $50.12 | 2 500 |
| Mar 09, 2016 | $51.13 | $51.13 | $50.84 | $50.07 | 9 400 |
| Mar 08, 2016 | $51.09 | $51.09 | $50.97 | $50.16 | 5 800 |
