NasdaqGM - Delayed Quote USD

First Trust Low Duration Opportunities ETF (LMBS)

49.18 +0.07 (+0.14%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 49.19 49.19 49.13 49.18 49.18 504,725
Oct 15, 2024 49.14 49.18 49.08 49.11 49.11 376,100
Oct 14, 2024 49.14 49.14 49.04 49.06 49.06 384,400
Oct 11, 2024 49.12 49.13 49.06 49.11 49.11 710,600
Oct 10, 2024 49.07 49.10 48.97 49.10 49.10 512,700
Oct 9, 2024 49.08 49.10 49.04 49.06 49.06 695,600
Oct 8, 2024 48.93 49.08 48.92 49.07 49.07 923,300
Oct 7, 2024 49.08 49.08 48.89 48.91 48.91 1,596,400
Oct 4, 2024 49.24 49.24 49.11 49.14 49.14 721,200
Oct 3, 2024 49.43 49.43 49.31 49.32 49.32 658,500
Oct 2, 2024 49.42 49.47 49.38 49.41 49.41 417,400
Oct 1, 2024 49.42 49.49 49.27 49.47 49.47 406,700
Sep 30, 2024 49.44 49.47 49.38 49.41 49.41 652,900
Sep 27, 2024 51.49 51.49 49.36 49.39 49.39 857,800
Sep 26, 2024 0.17 Dividend
Sep 26, 2024 49.44 49.44 49.37 49.41 49.41 457,100
Sep 25, 2024 49.58 49.61 49.53 49.56 49.39 500,400
Sep 24, 2024 49.56 49.62 49.51 49.61 49.44 391,200
Sep 23, 2024 49.59 49.60 49.52 49.58 49.41 653,700
Sep 20, 2024 49.61 49.61 49.51 49.59 49.42 643,800
Sep 19, 2024 49.49 49.58 49.48 49.57 49.40 838,700
Sep 18, 2024 49.46 49.57 49.42 49.50 49.33 403,700
Sep 17, 2024 49.48 49.58 49.45 49.50 49.33 709,500
Sep 16, 2024 49.50 49.52 49.45 49.47 49.30 413,200
Sep 13, 2024 49.42 49.49 49.42 49.43 49.26 374,800
Sep 12, 2024 49.43 49.48 49.36 49.37 49.20 564,700
Sep 11, 2024 49.49 49.50 49.37 49.42 49.25 566,700
Sep 10, 2024 49.34 49.45 49.33 49.45 49.28 507,600
Sep 9, 2024 49.33 49.39 49.31 49.31 49.14 384,600
Sep 6, 2024 49.32 49.36 49.24 49.31 49.14 313,400
Sep 5, 2024 49.30 49.33 49.19 49.27 49.10 446,500
Sep 4, 2024 49.10 49.23 49.10 49.23 49.06 516,400
Sep 3, 2024 49.07 49.12 49.05 49.12 48.95 381,100
Aug 30, 2024 49.10 49.10 49.02 49.04 48.87 314,300
Aug 29, 2024 49.06 49.10 49.03 49.06 48.89 472,700
Aug 28, 2024 49.13 49.13 49.04 49.04 48.87 496,000
Aug 27, 2024 49.04 49.11 49.01 49.10 48.93 320,300
Aug 26, 2024 49.08 49.11 49.03 49.04 48.87 548,800
Aug 23, 2024 48.97 49.10 48.89 49.02 48.85 361,800
Aug 22, 2024 48.93 48.96 48.92 48.92 48.75 495,900
Aug 21, 2024 0.17 Dividend
Aug 21, 2024 48.91 49.04 48.91 49.00 48.83 768,400
Aug 20, 2024 49.03 49.15 49.03 49.05 48.71 544,800
Aug 19, 2024 48.01 49.06 45.06 49.00 48.66 379,600
Aug 16, 2024 49.03 49.03 48.94 49.01 48.67 517,100
Aug 15, 2024 49.02 49.03 48.94 49.03 48.69 282,900
Aug 14, 2024 49.02 49.10 49.02 49.05 48.71 289,500
Aug 13, 2024 49.00 49.04 48.95 49.01 48.68 1,018,700
Aug 12, 2024 48.89 48.94 48.89 48.92 48.59 277,000
Aug 9, 2024 48.89 48.97 48.89 48.92 48.58 304,900
Aug 8, 2024 48.95 48.96 48.87 48.88 48.54 919,000
Aug 7, 2024 48.96 48.96 48.90 48.95 48.61 656,500
Aug 6, 2024 48.95 49.25 48.91 48.97 48.63 1,124,700
Aug 5, 2024 49.92 49.92 48.97 48.98 48.64 468,000
Aug 2, 2024 49.00 49.04 48.94 48.94 48.60 909,400
Aug 1, 2024 48.73 48.87 48.73 48.87 48.53 513,400
Jul 31, 2024 48.67 49.00 48.60 48.72 48.38 442,700
Jul 30, 2024 48.61 48.70 48.58 48.61 48.28 399,800
Jul 29, 2024 48.64 48.64 48.56 48.61 48.28 314,200
Jul 26, 2024 48.58 48.58 48.49 48.56 48.23 344,400
Jul 25, 2024 48.47 48.53 48.44 48.52 48.19 415,200
Jul 24, 2024 48.38 48.53 48.38 48.46 48.13 534,300
Jul 23, 2024 0.17 Dividend
Jul 23, 2024 48.47 48.56 48.45 48.47 48.14 330,000
Jul 22, 2024 48.66 48.66 48.57 48.60 48.10 383,100
Jul 19, 2024 48.67 48.67 48.62 48.64 48.14 222,100
Jul 18, 2024 48.69 48.71 48.63 48.69 48.19 294,400
Jul 17, 2024 48.64 48.70 48.40 48.70 48.20 416,800
Jul 16, 2024 48.64 48.66 48.58 48.65 48.15 327,100
Jul 15, 2024 48.63 48.66 48.59 48.62 48.12 336,000
Jul 12, 2024 48.55 48.66 48.48 48.66 48.16 435,000
Jul 11, 2024 48.46 48.58 48.46 48.56 48.06 601,800
Jul 10, 2024 48.37 48.48 48.36 48.41 47.91 875,400
Jul 9, 2024 48.25 48.37 48.25 48.35 47.85 605,100
Jul 8, 2024 48.24 48.26 48.17 48.21 47.71 1,573,200
Jul 5, 2024 48.21 48.28 48.17 48.27 47.77 490,800
Jul 3, 2024 48.05 48.16 48.05 48.11 47.61 176,800
Jul 2, 2024 48.01 48.08 48.01 48.03 47.53 315,800
Jul 1, 2024 47.99 48.05 47.94 47.95 47.45 386,300
Jun 28, 2024 48.16 48.22 48.05 48.05 47.55 458,600
Jun 27, 2024 0.17 Dividend
Jun 27, 2024 48.20 48.21 48.08 48.08 47.58 818,000
Jun 26, 2024 48.36 48.37 48.30 48.36 47.69 193,900
Jun 25, 2024 48.41 48.41 48.36 48.41 47.74 390,800
Jun 24, 2024 48.35 48.40 48.28 48.40 47.73 352,800
Jun 21, 2024 48.33 48.41 48.33 48.38 47.71 335,000
Jun 20, 2024 48.32 48.38 48.24 48.37 47.70 316,700
Jun 18, 2024 48.30 48.40 48.30 48.37 47.70 895,100
Jun 17, 2024 48.34 48.34 48.22 48.28 47.61 465,500
Jun 14, 2024 48.38 48.40 48.33 48.35 47.68 322,000
Jun 13, 2024 48.32 48.39 48.31 48.37 47.70 195,400
Jun 12, 2024 48.33 48.37 48.24 48.27 47.60 236,000
Jun 11, 2024 48.07 48.18 48.07 48.18 47.51 272,800
Jun 10, 2024 48.04 48.08 48.02 48.05 47.39 167,200
Jun 7, 2024 48.14 48.14 48.03 48.04 47.38 349,300
Jun 6, 2024 48.19 48.22 48.13 48.22 47.55 555,100
Jun 5, 2024 48.15 48.18 48.09 48.18 47.51 161,800
Jun 4, 2024 48.11 48.13 48.08 48.10 47.43 283,000
Jun 3, 2024 47.95 48.11 47.95 48.11 47.44 290,400
May 31, 2024 47.96 47.99 47.91 47.97 47.31 246,500
May 30, 2024 47.84 47.94 47.81 47.93 47.27 422,600
May 29, 2024 47.87 47.87 47.73 47.78 47.12 323,400
May 28, 2024 47.97 47.97 47.83 47.85 47.19 226,600
May 24, 2024 47.84 47.94 47.84 47.92 47.25 246,400
May 23, 2024 47.96 47.97 47.87 47.89 47.23 185,000
May 22, 2024 47.99 48.00 47.94 47.94 47.28 358,800
May 21, 2024 0.18 Dividend
May 21, 2024 48.02 48.03 47.91 48.03 47.37 211,400
May 20, 2024 48.11 48.18 48.04 48.13 47.29 274,800
May 17, 2024 48.23 48.23 48.16 48.19 47.35 149,100
May 16, 2024 48.28 48.28 48.21 48.23 47.39 335,800
May 15, 2024 48.24 48.31 48.20 48.31 47.47 309,300
May 14, 2024 48.05 48.12 48.05 48.12 47.28 482,000
May 13, 2024 48.05 48.09 48.02 48.03 47.19 190,600
May 10, 2024 48.02 48.05 48.00 48.05 47.21 210,500
May 9, 2024 47.99 48.07 47.97 48.06 47.22 236,700
May 8, 2024 47.98 48.00 47.92 47.98 47.14 301,800
May 7, 2024 47.97 48.04 47.96 47.96 47.12 248,000
May 6, 2024 47.90 47.95 47.85 47.90 47.07 469,400
May 3, 2024 47.96 47.96 47.84 47.89 47.06 210,800
May 2, 2024 47.71 47.76 47.64 47.75 46.92 382,000
May 1, 2024 47.64 47.74 47.58 47.69 46.86 498,400
Apr 30, 2024 47.62 47.64 47.57 47.59 46.76 237,600
Apr 29, 2024 47.63 47.69 47.63 47.64 46.81 392,300
Apr 26, 2024 47.63 47.63 47.60 47.60 46.77 350,100
Apr 25, 2024 47.55 47.60 47.52 47.58 46.75 306,300
Apr 24, 2024 47.68 47.73 47.59 47.64 46.81 347,800
Apr 23, 2024 0.18 Dividend
Apr 23, 2024 47.55 47.71 47.53 47.68 46.85 409,700
Apr 22, 2024 47.72 47.78 47.70 47.77 46.77 231,200
Apr 19, 2024 47.77 47.77 47.70 47.71 46.71 218,200
Apr 18, 2024 47.84 47.84 47.69 47.73 46.73 472,400
Apr 17, 2024 47.67 47.79 47.66 47.78 46.78 970,700
Apr 16, 2024 47.66 47.73 47.59 47.62 46.62 1,136,900
Apr 15, 2024 47.75 47.77 47.62 47.72 46.72 490,000
Apr 12, 2024 47.84 47.95 47.77 47.80 46.80 450,200
Apr 11, 2024 47.83 47.83 47.66 47.74 46.74 445,900
Apr 10, 2024 47.93 47.94 47.71 47.74 46.74 823,400
Apr 9, 2024 48.01 48.03 47.98 48.03 47.02 773,800
Apr 8, 2024 48.08 48.31 47.86 47.89 46.88 983,300
Apr 5, 2024 48.16 48.17 48.07 48.09 47.08 432,400
Apr 4, 2024 48.13 48.21 48.12 48.19 47.18 492,800
Apr 3, 2024 48.13 48.16 48.03 48.16 47.15 459,400
Apr 2, 2024 48.07 48.10 47.99 48.10 47.09 1,134,200
Apr 1, 2024 48.28 48.28 47.99 48.06 47.05 764,900
Mar 28, 2024 48.33 48.36 48.22 48.25 47.24 344,100
Mar 27, 2024 48.33 48.33 48.20 48.32 47.30 937,100
Mar 26, 2024 48.18 48.28 48.17 48.27 47.26 309,800
Mar 25, 2024 48.19 48.22 48.10 48.22 47.21 474,600
Mar 22, 2024 48.14 48.18 48.08 48.15 47.14 392,100
Mar 21, 2024 0.18 Dividend
Mar 21, 2024 48.20 48.20 48.07 48.14 47.13 380,600
Mar 20, 2024 48.12 48.38 48.11 48.24 47.05 407,300
Mar 19, 2024 48.13 48.14 48.09 48.13 46.95 272,800
Mar 18, 2024 48.05 48.23 48.03 48.04 46.86 381,800
Mar 15, 2024 48.02 48.07 48.01 48.06 46.88 362,900
Mar 14, 2024 48.27 48.27 48.14 48.15 46.97 389,300
Mar 13, 2024 48.32 48.35 48.23 48.28 47.09 430,600
Mar 12, 2024 48.31 48.33 48.26 48.26 47.07 381,400
Mar 11, 2024 48.34 48.38 48.31 48.35 47.16 638,300
Mar 8, 2024 48.33 48.41 48.33 48.36 47.17 649,800
Mar 7, 2024 48.25 48.30 48.19 48.24 47.05 534,600
Mar 6, 2024 48.26 48.29 48.24 48.29 47.10 369,900
Mar 5, 2024 48.20 48.21 48.15 48.20 47.02 308,900
Mar 4, 2024 48.19 48.19 48.13 48.16 46.98 355,000
Mar 1, 2024 48.14 48.20 48.06 48.20 47.02 391,800
Feb 29, 2024 48.11 48.13 48.06 48.09 46.91 444,900
Feb 28, 2024 48.02 48.04 47.97 48.04 46.86 364,500
Feb 27, 2024 47.98 48.03 47.95 47.95 46.77 334,500
Feb 26, 2024 48.06 48.07 48.00 48.00 46.82 272,000
Feb 23, 2024 47.98 48.11 47.92 48.06 46.88 506,700
Feb 22, 2024 47.99 48.01 47.88 47.98 46.80 532,300
Feb 21, 2024 0.19 Dividend
Feb 21, 2024 48.00 48.03 47.94 47.97 46.79 285,000
Feb 20, 2024 48.21 48.21 48.12 48.14 46.78 303,000
Feb 16, 2024 48.17 48.28 48.14 48.21 46.84 340,200
Feb 15, 2024 48.16 48.18 48.02 48.17 46.81 475,700
Feb 14, 2024 48.03 48.07 47.92 48.04 46.68 277,600
Feb 13, 2024 48.25 48.25 48.03 48.03 46.67 589,100
Feb 12, 2024 48.35 48.35 48.25 48.26 46.89 345,400
Feb 9, 2024 48.24 48.30 48.17 48.27 46.90 515,800
Feb 8, 2024 48.23 48.23 48.13 48.20 46.83 490,100
Feb 7, 2024 48.19 48.25 48.18 48.20 46.83 507,100
Feb 6, 2024 48.11 48.19 48.11 48.19 46.83 537,600
Feb 5, 2024 48.23 48.23 48.10 48.16 46.80 418,300
Feb 2, 2024 48.39 48.39 48.21 48.29 46.92 405,100
Feb 1, 2024 48.46 48.49 48.39 48.44 47.07 346,300
Jan 31, 2024 48.38 48.43 48.31 48.39 47.02 894,100
Jan 30, 2024 48.31 48.36 48.23 48.26 46.89 439,000
Jan 29, 2024 48.20 48.29 48.20 48.28 46.91 445,600
Jan 26, 2024 48.23 48.24 48.14 48.14 46.78 721,100
Jan 25, 2024 48.15 48.21 48.11 48.21 46.84 773,000
Jan 24, 2024 48.28 48.28 48.16 48.17 46.81 406,600
Jan 23, 2024 0.19 Dividend
Jan 23, 2024 48.19 48.19 48.14 48.16 46.80 901,000
Jan 22, 2024 48.39 48.43 48.34 48.36 46.81 678,200
Jan 19, 2024 48.26 48.33 48.26 48.32 46.77 496,300
Jan 18, 2024 48.39 48.39 48.31 48.36 46.81 644,400
Jan 17, 2024 48.46 48.46 48.34 48.36 46.81 707,100
Jan 16, 2024 48.44 48.54 48.44 48.47 46.92 544,400
Jan 12, 2024 48.47 48.55 48.46 48.49 46.94 433,400
Jan 11, 2024 48.35 48.40 48.29 48.38 46.83 478,500
Jan 10, 2024 48.30 48.36 48.24 48.35 46.80 454,500
Jan 9, 2024 48.20 48.27 48.18 48.27 46.72 841,000
Jan 8, 2024 48.21 48.36 48.11 48.15 46.61 1,039,500
Jan 5, 2024 48.24 48.30 48.16 48.23 46.68 770,900
Jan 4, 2024 48.27 48.27 48.19 48.25 46.70 321,400
Jan 3, 2024 48.24 48.30 48.18 48.24 46.69 540,600
Jan 2, 2024 48.27 48.28 48.23 48.25 46.70 546,800
Dec 29, 2023 48.27 48.35 48.25 48.32 46.77 398,400
Dec 28, 2023 48.33 48.37 48.31 48.31 46.76 562,700
Dec 27, 2023 48.35 48.36 48.27 48.35 46.80 365,800
Dec 26, 2023 48.20 48.30 48.20 48.30 46.75 378,200
Dec 22, 2023 0.20 Dividend
Dec 22, 2023 48.22 48.22 48.13 48.15 46.61 399,300
Dec 21, 2023 48.39 48.42 48.32 48.36 46.62 340,500
Dec 20, 2023 48.29 48.31 48.20 48.31 46.57 456,000
Dec 19, 2023 48.21 48.27 48.20 48.25 46.51 542,900
Dec 18, 2023 48.33 48.33 48.19 48.20 46.46 569,200
Dec 15, 2023 48.39 48.39 48.25 48.26 46.52 501,100
Dec 14, 2023 48.20 48.35 48.20 48.33 46.59 607,700
Dec 13, 2023 47.82 48.08 47.82 48.06 46.33 484,900
Dec 12, 2023 47.81 47.91 47.81 47.86 46.13 448,900
Dec 11, 2023 47.78 47.88 47.78 47.87 46.14 314,100
Dec 8, 2023 47.85 47.85 47.76 47.78 46.06 531,500
Dec 7, 2023 47.87 47.90 47.83 47.85 46.13 540,700
Dec 6, 2023 47.82 47.87 47.80 47.82 46.10 856,800
Dec 5, 2023 47.89 47.89 47.77 47.83 46.11 817,900
Dec 4, 2023 47.85 47.85 47.72 47.77 46.05 758,200
Dec 1, 2023 47.56 47.81 47.56 47.78 46.06 375,500
Nov 30, 2023 47.56 47.67 47.55 47.60 45.88 868,200
Nov 29, 2023 47.44 47.64 47.44 47.63 45.91 922,200
Nov 28, 2023 47.31 47.48 47.31 47.43 45.72 732,600
Nov 27, 2023 47.22 47.29 47.22 47.29 45.59 398,200
Nov 24, 2023 47.24 47.28 47.20 47.20 45.50 113,800
Nov 22, 2023 47.28 47.39 47.28 47.29 45.59 468,700
Nov 21, 2023 0.21 Dividend
Nov 21, 2023 47.33 47.33 47.25 47.27 45.57 592,100
Nov 20, 2023 47.38 47.45 47.36 47.44 45.53 393,200
Nov 17, 2023 47.47 47.47 47.36 47.37 45.47 528,000
Nov 16, 2023 47.31 47.41 47.31 47.35 45.45 671,800
Nov 15, 2023 47.36 47.38 47.29 47.34 45.44 740,800
Nov 14, 2023 47.39 47.44 47.34 47.39 45.48 575,200
Nov 13, 2023 47.19 47.19 47.08 47.15 45.25 439,000
Nov 10, 2023 47.22 47.22 47.10 47.12 45.23 641,600
Nov 9, 2023 47.32 47.32 47.13 47.14 45.24 457,400
Nov 8, 2023 47.28 47.28 47.15 47.21 45.31 449,300
Nov 7, 2023 47.17 47.24 47.11 47.21 45.31 357,500
Nov 6, 2023 47.13 47.29 47.09 47.10 45.21 555,000
Nov 3, 2023 47.17 47.19 47.08 47.13 45.23 836,400
Nov 2, 2023 47.02 47.14 47.02 47.08 45.19 748,400
Nov 1, 2023 46.79 46.87 46.72 46.84 44.96 589,900
Oct 31, 2023 46.78 46.78 46.74 46.74 44.86 338,100
Oct 30, 2023 46.79 46.80 46.65 46.79 44.91 332,300
Oct 27, 2023 46.70 46.75 46.67 46.75 44.87 393,300
Oct 26, 2023 46.61 46.66 46.58 46.63 44.76 1,902,200
Oct 25, 2023 46.68 46.77 46.58 46.58 44.71 671,400
Oct 24, 2023 0.21 Dividend
Oct 24, 2023 46.60 46.65 46.59 46.64 44.76 810,100
Oct 23, 2023 46.76 46.83 46.70 46.81 44.73 523,600
Oct 20, 2023 46.73 46.82 46.67 46.75 44.67 613,900
Oct 19, 2023 46.77 46.83 46.71 46.76 44.68 949,500
Oct 18, 2023 46.92 46.93 46.78 46.82 44.74 671,600
Oct 17, 2023 47.09 47.09 46.88 46.89 44.81 802,300

Related Tickers