Skip to main content
logo
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
50.03
-0.04 (-0.08%)
At close: Nov 28, 2025, 1:00 PM EST
48.51
-1.52 (-3.04%)
After-hours: Nov 28, 2025, 4:10 PM EST

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202550.1150.2550.0150.0350.03-0.08%177,308
Nov 26, 202550.0850.2450.0350.0750.070.03%497,493
Nov 25, 202550.0250.0750.0050.0650.060.13%519,117
Nov 24, 202550.0050.0549.9249.9949.990.12%329,696
Nov 21, 202549.9550.0249.7949.9349.93-0.22%306,102
Nov 20, 202550.0450.0550.0050.0449.870.07%362,759
Nov 19, 202550.0350.0649.8550.0149.84-565,538
Nov 18, 202550.0250.0949.9750.0149.840.07%498,559
Nov 17, 202550.0150.0749.9649.9749.800.03%331,379
Nov 14, 202550.0350.0349.9149.9649.79-0.06%438,988
Nov 13, 202549.5150.0349.5149.9949.82-0.09%344,085
Nov 12, 202550.0350.2550.0250.0349.86-0.03%844,047
Nov 11, 202550.0450.0749.8050.0549.870.15%302,369
Nov 10, 202549.9950.2349.9049.9749.80-481,384
Nov 7, 202549.9550.2249.8049.9749.800.10%524,947
Nov 6, 202550.0050.0249.8649.9249.750.07%699,031
Nov 5, 202549.9649.9749.8249.8849.71-0.13%682,967
Nov 4, 202549.9649.9849.9249.9549.780.05%495,359
Nov 3, 202549.9149.9849.8749.9349.76-0.01%770,320
Oct 31, 202549.9849.9849.8949.9349.760.06%895,394
Oct 30, 202549.9550.0349.8449.9049.73-0.18%882,907
Oct 29, 202550.0850.1249.8849.9949.82-0.08%472,965
Oct 28, 202550.0550.0849.9550.0349.86-0.03%416,496
Oct 27, 202550.0250.0549.9050.0549.870.12%435,133
Oct 24, 202550.0250.0449.9549.9949.820.04%425,898
Oct 23, 202550.0450.0449.9449.9749.80-0.15%829,210
Oct 22, 202549.9750.0449.9550.0449.870.18%436,965
Oct 21, 202550.0450.0449.9549.9549.78-0.39%541,193
Oct 20, 202550.2050.2050.1250.1549.81-0.03%267,671
Oct 17, 202550.1250.1650.0850.1649.820.08%595,808
Oct 16, 202550.0250.1750.0150.1249.780.12%764,050
Oct 15, 202550.0650.2250.0150.0649.720.05%638,368
Oct 14, 202550.0350.0549.9350.0449.700.05%594,568
Oct 13, 202549.9950.0149.9350.0149.670.09%258,069
Oct 10, 202549.9749.9849.8949.9749.630.19%424,383
Oct 9, 202549.9149.9149.8349.8749.53-0.02%527,250
Oct 8, 202549.8750.0849.8349.8849.540.20%656,813
Oct 7, 202549.8550.0949.7649.7849.44-0.16%1,436,760
Oct 6, 202549.8750.0849.8349.8649.52-0.09%600,350
Oct 3, 202549.9550.0049.8249.9149.57-0.09%407,476
Oct 2, 202549.8650.1649.7549.9549.610.18%537,619
Oct 1, 202549.8449.9149.8049.8649.520.14%537,765
Sep 30, 202549.8049.9549.7749.7949.450.09%589,174
Sep 29, 202549.7549.7649.6649.7549.410.07%838,553
Sep 26, 202549.7249.7449.6449.7149.370.05%489,133
Sep 25, 202549.7549.8449.6249.6949.35-0.46%403,975
Sep 24, 202549.9350.0949.8949.9249.41-0.11%418,580
Sep 23, 202549.9050.0249.8349.9749.460.22%390,306
Sep 22, 202549.9850.0549.8549.8649.36-0.26%662,781
Sep 19, 202549.8850.0349.8749.9949.480.20%286,382