NASDAQ:LMBS
First Trust Low Duration Mortgage ETF Price (Quote)
$47.73
-0.0500 (-0.105%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.59 | $48.38 | Thursday, 18th Apr 2024 LMBS stock ended at $47.73. This is 0.105% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.315% from a day low at $47.69 to a day high of $47.84. |
| 90 days | $47.59 | $48.49 | |
| 52 weeks | $46.58 | $48.55 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $47.66 | $47.69 | $47.63 | $47.64 | 176 885 |
| 2023-06-30 | $47.74 | $47.74 | $47.63 | $47.67 | 773 457 |
| 2023-06-29 | $47.77 | $47.78 | $47.67 | $47.78 | 828 766 |
| 2023-06-28 | $47.84 | $47.84 | $47.77 | $47.78 | 534 448 |
| 2023-06-27 | $47.74 | $47.84 | $47.72 | $47.80 | 2 418 181 |
| 2023-06-26 | $47.88 | $47.92 | $47.84 | $47.91 | 465 850 |
| 2023-06-23 | $47.90 | $47.92 | $47.82 | $47.82 | 674 865 |
| 2023-06-22 | $47.88 | $47.94 | $47.83 | $47.85 | 584 488 |
| 2023-06-21 | $47.84 | $47.93 | $47.79 | $47.91 | 705 622 |
| 2023-06-20 | $47.81 | $47.91 | $47.78 | $47.89 | 564 619 |
| 2023-06-16 | $47.82 | $47.87 | $47.80 | $47.86 | 505 610 |
| 2023-06-15 | $47.80 | $47.84 | $47.75 | $47.83 | 414 536 |
| 2023-06-14 | $47.77 | $47.90 | $47.75 | $47.82 | 725 624 |
| 2023-06-13 | $47.92 | $47.94 | $47.82 | $47.86 | 991 410 |
| 2023-06-12 | $47.84 | $47.86 | $47.78 | $47.84 | 367 900 |
| 2023-06-09 | $47.81 | $47.83 | $47.76 | $47.83 | 785 130 |
| 2023-06-08 | $47.87 | $47.87 | $47.78 | $47.81 | 430 914 |
| 2023-06-07 | $47.88 | $47.89 | $47.76 | $47.77 | 618 620 |
| 2023-06-06 | $47.86 | $47.86 | $47.79 | $47.85 | 912 268 |
| 2023-06-05 | $47.79 | $47.84 | $47.75 | $47.84 | 515 306 |
| 2023-06-02 | $47.96 | $47.96 | $47.81 | $47.82 | 599 764 |
| 2023-06-01 | $48.00 | $48.03 | $47.82 | $47.88 | 655 218 |
| 2023-05-31 | $47.71 | $47.89 | $47.70 | $47.89 | 497 918 |
| 2023-05-30 | $47.61 | $47.72 | $47.60 | $47.72 | 543 152 |
| 2023-05-26 | $47.49 | $47.58 | $47.48 | $47.50 | 955 231 |
