Advertisement
U.S. markets open in 2 hours 11 minutes

First Trust Low Duration Opportunities ETF (LMBS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
48.63-0.03 (-0.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 202448.6748.6748.5448.6348.63384,600
Oct 30, 202448.7348.7948.6648.6648.66290,500
Oct 29, 202448.6948.7248.6048.7248.72439,000
Oct 28, 202448.7948.8148.6448.7148.71336,100
Oct 25, 202448.8448.8548.7448.7648.76396,900
Oct 24, 202448.7848.8348.6648.7948.79323,900
Oct 23, 202448.8348.8348.6648.7648.76358,600
Oct 22, 202448.8449.2048.8248.8348.83235,600
Oct 22, 20240.17 Dividend
Oct 21, 202449.1649.1649.0049.0048.83479,600
Oct 18, 202449.1649.1949.1549.1648.99346,300
Oct 17, 202449.1749.2249.0949.1148.94289,100
Oct 16, 202449.0849.1949.0849.1849.01504,700
Oct 15, 202449.1449.1849.0849.1148.94376,100
Oct 14, 202449.1449.1449.0449.0648.89384,400
Oct 11, 202449.1249.1349.0649.1148.94710,600
Oct 10, 202449.0749.1048.9749.1048.93512,700
Oct 09, 202449.0849.1049.0449.0648.89695,600
Oct 08, 202448.9349.0848.9249.0748.90923,300
Oct 07, 202449.0849.0848.8948.9148.741,596,400
Oct 04, 202449.2449.2449.1149.1448.97721,200
Oct 03, 202449.4349.4349.3149.3249.15658,500
Oct 02, 202449.4249.4749.3849.4149.24417,400
Oct 01, 202449.4249.4949.2749.4749.30406,700
Sep 30, 202449.4449.4749.3849.4149.24652,900
Sep 27, 202451.4951.4949.3649.3949.22857,800
Sep 26, 202449.4449.4449.3749.4149.24457,100
Sep 26, 20240.17 Dividend
Sep 25, 202449.5849.6149.5349.5649.22500,400
Sep 24, 202449.5649.6249.5149.6149.27391,200
Sep 23, 202449.5949.6049.5249.5849.23653,700
Sep 20, 202449.6149.6149.5149.5949.25643,800
Sep 19, 202449.4949.5849.4849.5749.23838,700
Sep 18, 202449.4649.5749.4249.5049.16403,700
Sep 17, 202449.4849.5849.4549.5049.16709,500
Sep 16, 202449.5049.5249.4549.4749.13413,200
Sep 13, 202449.4249.4949.4249.4349.09374,800
Sep 12, 202449.4349.4849.3649.3749.03564,700
Sep 11, 202449.4949.5049.3749.4249.08566,700
Sep 10, 202449.3449.4549.3349.4549.11507,600
Sep 09, 202449.3349.3949.3149.3148.97384,600
Sep 06, 202449.3249.3649.2449.3148.97313,400
Sep 05, 202449.3049.3349.1949.2748.93446,500
Sep 04, 202449.1049.2349.1049.2348.89516,400
Sep 03, 202449.0749.1249.0549.1248.78381,100
Aug 30, 202449.1049.1049.0249.0448.70314,300
Aug 29, 202449.0649.1049.0349.0648.72472,700
Aug 28, 202449.1349.1349.0449.0448.70496,000
Aug 27, 202449.0449.1149.0149.1048.76320,300
Aug 26, 202449.0849.1149.0349.0448.70548,800
Aug 23, 202448.9749.1048.8949.0248.68361,800
Aug 22, 202448.9348.9648.9248.9248.58495,900
Aug 21, 202448.9149.0448.9149.0048.66768,400
Aug 21, 20240.17 Dividend
Aug 20, 202449.0349.1549.0349.0548.54544,800
Aug 19, 202448.0149.0645.0649.0048.49379,600
Aug 16, 202449.0349.0348.9449.0148.50517,100
Aug 15, 202449.0249.0348.9449.0348.52282,900
Aug 14, 202449.0249.1049.0249.0548.54289,500
Aug 13, 202449.0049.0448.9549.0148.511,018,700
Aug 12, 202448.8948.9448.8948.9248.42277,000
Aug 09, 202448.8948.9748.8948.9248.41304,900
Aug 08, 202448.9548.9648.8748.8848.38919,000
Aug 07, 202448.9648.9648.9048.9548.44656,500
Aug 06, 202448.9549.2548.9148.9748.461,124,700
Aug 05, 202449.9249.9248.9748.9848.47468,000
Aug 02, 202449.0049.0448.9448.9448.43909,400
Aug 01, 202448.7348.8748.7348.8748.37513,400
Jul 31, 202448.6749.0048.6048.7248.22442,700
Jul 30, 202448.6148.7048.5848.6148.11399,800
Jul 29, 202448.6448.6448.5648.6148.11314,200
Jul 26, 202448.5848.5848.4948.5648.06344,400
Jul 25, 202448.4748.5348.4448.5248.02415,200
Jul 24, 202448.3848.5348.3848.4647.96534,300
Jul 23, 202448.4748.5648.4548.4747.97330,000
Jul 23, 20240.17 Dividend
Jul 22, 202448.6648.6648.5748.6047.93383,100
Jul 19, 202448.6748.6748.6248.6447.97222,100
Jul 18, 202448.6948.7148.6348.6948.02294,400
Jul 17, 202448.6448.7048.4048.7048.03416,800
Jul 16, 202448.6448.6648.5848.6547.98327,100
Jul 15, 202448.6348.6648.5948.6247.95336,000
Jul 12, 202448.5548.6648.4848.6647.99435,000
Jul 11, 202448.4648.5848.4648.5647.89601,800
Jul 10, 202448.3748.4848.3648.4147.74875,400
Jul 09, 202448.2548.3748.2548.3547.68605,100
Jul 08, 202448.2448.2648.1748.2147.551,573,200
Jul 05, 202448.2148.2848.1748.2747.60490,800
Jul 03, 202448.0548.1648.0548.1147.45176,800
Jul 02, 202448.0148.0848.0148.0347.37315,800
Jul 01, 202447.9948.0547.9447.9547.29386,300
Jun 28, 202448.1648.2248.0548.0547.39458,600
Jun 27, 202448.2048.2148.0848.0847.42818,000
Jun 27, 20240.17 Dividend
Jun 26, 202448.3648.3748.3048.3647.53193,900
Jun 25, 202448.4148.4148.3648.4147.57390,800
Jun 24, 202448.3548.4048.2848.4047.56352,800
Jun 21, 202448.3348.4148.3348.3847.55335,000
Jun 20, 202448.3248.3848.2448.3747.54316,700
Jun 18, 202448.3048.4048.3048.3747.54895,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...