First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.15
+0.12 (0.24%)
Mar 28, 2025, 4:00 PM EDT - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.15 | 49.16 | 49.03 | 49.15 | 49.15 | 0.24% | 520,421 |
| Mar 27, 2025 | 49.00 | 49.03 | 48.92 | 49.03 | 49.03 | -0.28% | 410,683 |
| Mar 26, 2025 | 49.23 | 49.25 | 49.15 | 49.17 | 49.00 | -0.06% | 422,114 |
| Mar 25, 2025 | 49.20 | 49.22 | 49.13 | 49.20 | 49.03 | 0.06% | 277,360 |
| Mar 24, 2025 | 49.21 | 49.32 | 49.17 | 49.17 | 49.00 | -0.08% | 327,808 |
| Mar 21, 2025 | 49.31 | 49.31 | 49.21 | 49.21 | 49.04 | -0.04% | 406,470 |
| Mar 20, 2025 | 49.24 | 49.26 | 49.19 | 49.23 | 49.06 | 0.04% | 556,671 |
| Mar 19, 2025 | 49.12 | 49.22 | 49.04 | 49.21 | 49.04 | 0.18% | 677,476 |
| Mar 18, 2025 | 49.07 | 49.14 | 49.06 | 49.12 | 48.95 | 0.02% | 393,561 |
| Mar 17, 2025 | 49.10 | 49.14 | 49.07 | 49.11 | 48.94 | 0.06% | 362,730 |
| Mar 14, 2025 | 49.10 | 49.13 | 49.06 | 49.08 | 48.91 | -0.08% | 325,006 |
| Mar 13, 2025 | 49.06 | 49.13 | 49.03 | 49.12 | 48.95 | 0.14% | 474,813 |
| Mar 12, 2025 | 49.08 | 49.12 | 48.98 | 49.05 | 48.88 | -0.10% | 383,959 |
| Mar 11, 2025 | 49.10 | 49.15 | 49.08 | 49.10 | 48.93 | -0.04% | 510,032 |
| Mar 10, 2025 | 49.17 | 49.17 | 49.06 | 49.12 | 48.95 | 0.12% | 573,439 |
| Mar 7, 2025 | 49.05 | 49.13 | 49.02 | 49.06 | 48.89 | 0.02% | 506,083 |
| Mar 6, 2025 | 49.07 | 49.17 | 48.98 | 49.05 | 48.88 | - | 452,887 |
| Mar 5, 2025 | 49.16 | 49.20 | 49.04 | 49.05 | 48.88 | -0.16% | 540,073 |
| Mar 4, 2025 | 49.17 | 49.30 | 49.07 | 49.13 | 48.96 | -0.02% | 1,085,460 |
| Mar 3, 2025 | 49.06 | 49.15 | 49.05 | 49.14 | 48.97 | - | 476,920 |
| Feb 28, 2025 | 49.09 | 49.14 | 49.06 | 49.14 | 48.97 | 0.24% | 424,850 |
| Feb 27, 2025 | 49.02 | 49.04 | 48.94 | 49.02 | 48.85 | - | 459,620 |
| Feb 26, 2025 | 49.05 | 49.05 | 48.92 | 49.02 | 48.85 | 0.04% | 548,868 |
| Feb 25, 2025 | 48.93 | 49.00 | 48.92 | 49.00 | 48.83 | 0.24% | 561,408 |
| Feb 24, 2025 | 48.86 | 48.90 | 48.84 | 48.89 | 48.72 | 0.09% | 376,832 |
| Feb 21, 2025 | 48.78 | 48.87 | 48.75 | 48.84 | 48.67 | -0.21% | 311,538 |
| Feb 20, 2025 | 48.95 | 48.97 | 48.86 | 48.95 | 48.61 | 0.21% | 453,416 |
| Feb 19, 2025 | 48.75 | 48.85 | 48.74 | 48.84 | 48.50 | 0.03% | 296,273 |
| Feb 18, 2025 | 48.87 | 48.88 | 48.81 | 48.83 | 48.49 | -0.09% | 353,767 |
| Feb 14, 2025 | 48.83 | 48.88 | 48.79 | 48.87 | 48.53 | 0.19% | 383,979 |
| Feb 13, 2025 | 48.78 | 48.79 | 48.62 | 48.78 | 48.44 | 0.26% | 401,978 |
| Feb 12, 2025 | 48.63 | 48.70 | 48.53 | 48.65 | 48.31 | -0.13% | 401,234 |
| Feb 11, 2025 | 48.74 | 48.83 | 48.41 | 48.71 | 48.38 | -0.07% | 508,675 |
| Feb 10, 2025 | 48.77 | 48.80 | 48.75 | 48.75 | 48.41 | -0.02% | 518,838 |
| Feb 7, 2025 | 48.76 | 48.81 | 48.72 | 48.76 | 48.42 | -0.08% | 475,274 |
| Feb 6, 2025 | 48.81 | 48.85 | 48.71 | 48.80 | 48.46 | -0.02% | 484,890 |
| Feb 5, 2025 | 48.75 | 48.85 | 48.75 | 48.81 | 48.47 | 0.18% | 444,784 |
| Feb 4, 2025 | 48.66 | 48.73 | 48.62 | 48.72 | 48.38 | 0.02% | 432,098 |
| Feb 3, 2025 | 48.79 | 48.80 | 48.68 | 48.71 | 48.37 | -0.06% | 350,507 |
| Jan 31, 2025 | 48.75 | 48.78 | 48.70 | 48.74 | 48.40 | - | 554,103 |
| Jan 30, 2025 | 48.74 | 48.76 | 48.69 | 48.74 | 48.40 | 0.06% | 363,815 |
| Jan 29, 2025 | 48.76 | 48.76 | 48.64 | 48.71 | 48.37 | 0.04% | 288,803 |
| Jan 28, 2025 | 48.64 | 48.72 | 48.64 | 48.69 | 48.35 | 0.19% | 562,441 |
| Jan 27, 2025 | 48.63 | 48.66 | 48.55 | 48.60 | 48.26 | 0.12% | 961,744 |
| Jan 24, 2025 | 48.55 | 48.63 | 48.50 | 48.54 | 48.20 | 0.04% | 364,982 |
| Jan 23, 2025 | 48.53 | 48.54 | 48.49 | 48.52 | 48.19 | -0.02% | 544,653 |
| Jan 22, 2025 | 48.55 | 48.56 | 48.51 | 48.53 | 48.20 | -0.41% | 321,861 |
| Jan 21, 2025 | 48.76 | 48.76 | 48.68 | 48.73 | 48.22 | 0.02% | 693,462 |
| Jan 17, 2025 | 48.83 | 48.83 | 48.53 | 48.72 | 48.21 | 0.04% | 360,383 |
| Jan 16, 2025 | 48.56 | 48.72 | 48.56 | 48.70 | 48.20 | 0.31% | 361,866 |