NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.69
+0.1000 (+0.210%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.52 | $48.32 | Wednesday, 1st May 2024 LMBS stock ended at $47.69. This is 0.210% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.336% from a day low at $47.58 to a day high of $47.74. |
| 90 days | $47.52 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $50.35 | $50.53 | $50.35 | $49.42 | 7 300 |
| Jan 28, 2016 | $50.36 | $50.51 | $50.30 | $49.53 | 5 400 |
| Jan 27, 2016 | $50.40 | $50.48 | $50.30 | $49.52 | 1 200 |
| Jan 26, 2016 | $50.44 | $50.46 | $50.40 | $49.50 | 1 500 |
| Jan 25, 2016 | $50.41 | $50.49 | $50.40 | $49.53 | 9 800 |
| Jan 22, 2016 | $50.34 | $50.41 | $50.18 | $49.45 | 5 900 |
| Jan 21, 2016 | $50.43 | $50.46 | $50.37 | $49.45 | 1 900 |
| Jan 20, 2016 | $50.63 | $50.84 | $50.51 | $49.71 | 3 900 |
| Jan 19, 2016 | $50.58 | $50.77 | $50.47 | $49.51 | 40 900 |
| Jan 15, 2016 | $50.50 | $50.66 | $50.45 | $49.37 | 6 100 |
| Jan 14, 2016 | $50.48 | $50.49 | $50.45 | $49.40 | 5 500 |
| Jan 13, 2016 | $50.41 | $50.58 | $50.41 | $49.48 | 4 100 |
| Jan 12, 2016 | $50.57 | $50.57 | $50.44 | $49.42 | 1 100 |
| Jan 11, 2016 | $50.57 | $50.82 | $50.38 | $49.70 | 3 000 |
| Jan 08, 2016 | $50.46 | $50.88 | $50.46 | $49.65 | 18 900 |
| Jan 07, 2016 | $50.74 | $50.74 | $50.41 | $49.49 | 15 600 |
| Jan 06, 2016 | $50.61 | $50.63 | $50.53 | $49.51 | 3 700 |
| Jan 05, 2016 | $50.44 | $50.46 | $50.44 | $49.37 | 900 |
