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 |
| Mar 07, 2016 | $50.94 | $51.01 | $50.88 | $50.16 | 5 900 |
| Mar 04, 2016 | $50.85 | $50.96 | $50.82 | $50.12 | 7 900 |
| Mar 03, 2016 | $50.90 | $51.01 | $50.90 | $50.16 | 2 400 |
| Mar 02, 2016 | $50.94 | $50.94 | $50.87 | $50.03 | 2 400 |
| Mar 01, 2016 | $50.84 | $50.84 | $50.66 | $49.82 | 14 100 |
| Feb 29, 2016 | $50.82 | $50.90 | $50.75 | $50.06 | 1 200 |
| Feb 26, 2016 | $50.90 | $50.90 | $50.69 | $49.98 | 4 800 |
| Feb 25, 2016 | $50.81 | $50.97 | $50.80 | $50.08 | 3 700 |
| Feb 24, 2016 | $50.89 | $50.92 | $50.71 | $50.02 | 6 100 |
| Feb 23, 2016 | $50.78 | $50.97 | $50.78 | $50.08 | 22 200 |
| Feb 22, 2016 | $50.94 | $51.03 | $50.94 | $50.02 | 8 700 |
| Feb 19, 2016 | $50.87 | $51.07 | $50.87 | $50.07 | 10 900 |
| Feb 18, 2016 | $50.98 | $51.21 | $50.97 | $50.23 | 13 700 |
| Feb 17, 2016 | $50.82 | $50.90 | $50.76 | $49.89 | 3 800 |
| Feb 16, 2016 | $50.81 | $50.90 | $50.75 | $49.93 | 7 700 |
| Feb 12, 2016 | $50.70 | $50.72 | $50.69 | $49.75 | 9 200 |
| Feb 11, 2016 | $50.85 | $50.92 | $50.76 | $49.87 | 10 000 |
| Feb 10, 2016 | $50.81 | $50.88 | $50.81 | $49.89 | 1 800 |
| Feb 09, 2016 | $50.84 | $50.89 | $50.72 | $49.88 | 33 900 |
| Feb 08, 2016 | $50.88 | $51.04 | $50.88 | $50.07 | 10 200 |
| Feb 05, 2016 | $50.67 | $50.77 | $50.61 | $49.80 | 1 300 |
| Feb 04, 2016 | $50.90 | $50.90 | $50.55 | $49.70 | 10 000 |
| Feb 03, 2016 | $50.63 | $50.71 | $50.59 | $49.63 | 2 500 |
| Feb 02, 2016 | $50.64 | $50.67 | $50.63 | $49.70 | 2 200 |
| Feb 01, 2016 | $50.40 | $51.03 | $50.39 | $49.51 | 92 200 |
