First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
50.33
+0.03 (0.06%)
At close: Feb 24, 2026, 4:00 PM EST
50.33
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:15 PM EST
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 50.36 | 50.36 | 50.30 | 50.31 | - | 0.02% | 53,462 |
| Feb 23, 2026 | 50.28 | 50.38 | 50.26 | 50.30 | 50.30 | 0.06% | 376,842 |
| Feb 20, 2026 | 50.29 | 50.40 | 50.16 | 50.27 | 50.27 | -0.28% | 374,357 |
| Feb 19, 2026 | 50.38 | 50.44 | 50.37 | 50.41 | 50.24 | - | 437,058 |
| Feb 18, 2026 | 50.46 | 50.46 | 50.40 | 50.41 | 50.24 | -0.02% | 489,591 |
| Feb 17, 2026 | 50.48 | 50.48 | 50.41 | 50.42 | 50.25 | -0.02% | 427,584 |
| Feb 13, 2026 | 50.43 | 50.46 | 50.35 | 50.43 | 50.26 | 0.16% | 337,869 |
| Feb 12, 2026 | 50.32 | 50.37 | 50.26 | 50.35 | 50.18 | 0.16% | 663,752 |
| Feb 11, 2026 | 50.35 | 50.35 | 50.18 | 50.27 | 50.10 | -0.02% | 669,272 |
| Feb 10, 2026 | 50.33 | 50.35 | 50.26 | 50.28 | 50.11 | 0.10% | 455,824 |
| Feb 9, 2026 | 50.20 | 50.23 | 50.10 | 50.23 | 50.06 | 0.06% | 334,709 |
| Feb 6, 2026 | 50.20 | 50.21 | 50.17 | 50.20 | 50.03 | 0.06% | 515,012 |
| Feb 5, 2026 | 50.17 | 50.18 | 50.09 | 50.17 | 50.00 | 0.16% | 589,253 |
| Feb 4, 2026 | 50.14 | 50.14 | 50.04 | 50.09 | 49.92 | -0.04% | 898,526 |
| Feb 3, 2026 | 50.16 | 50.17 | 50.05 | 50.11 | 49.94 | -0.02% | 520,407 |
| Feb 2, 2026 | 50.20 | 50.20 | 50.09 | 50.12 | 49.95 | -0.10% | 644,423 |
| Jan 30, 2026 | 50.14 | 50.18 | 50.02 | 50.17 | 50.00 | 0.12% | 877,359 |
| Jan 29, 2026 | 50.10 | 50.21 | 49.92 | 50.11 | 49.94 | 0.04% | 620,403 |
| Jan 28, 2026 | 50.12 | 50.12 | 50.03 | 50.09 | 49.92 | - | 635,307 |
| Jan 27, 2026 | 50.13 | 50.13 | 50.06 | 50.09 | 49.92 | - | 634,292 |
| Jan 26, 2026 | 50.05 | 50.10 | 50.05 | 50.09 | 49.92 | 0.12% | 670,990 |
| Jan 23, 2026 | 50.10 | 50.10 | 50.01 | 50.03 | 49.86 | -0.02% | 521,844 |
| Jan 22, 2026 | 50.03 | 50.08 | 49.95 | 50.04 | 49.87 | 0.04% | 726,645 |
| Jan 21, 2026 | 50.12 | 50.13 | 49.97 | 50.02 | 49.85 | -0.26% | 677,178 |
| Jan 20, 2026 | 50.18 | 50.19 | 50.13 | 50.15 | 49.81 | -0.15% | 538,682 |
| Jan 16, 2026 | 50.26 | 50.32 | 50.17 | 50.23 | 49.89 | -0.05% | 1,189,512 |
| Jan 15, 2026 | 50.38 | 50.39 | 50.24 | 50.25 | 49.91 | -0.06% | 928,744 |
| Jan 14, 2026 | 51.27 | 51.98 | 49.95 | 50.28 | 49.94 | 0.16% | 565,459 |
| Jan 13, 2026 | 50.28 | 50.28 | 50.16 | 50.20 | 49.86 | 0.02% | 574,411 |
| Jan 12, 2026 | 50.18 | 50.23 | 50.16 | 50.19 | 49.85 | 0.02% | 584,615 |
| Jan 9, 2026 | 50.07 | 50.22 | 49.93 | 50.18 | 49.84 | 0.22% | 552,502 |
| Jan 8, 2026 | 50.03 | 50.11 | 49.94 | 50.07 | 49.73 | 0.06% | 989,917 |
| Jan 7, 2026 | 49.98 | 50.06 | 49.96 | 50.04 | 49.70 | 0.28% | 1,383,940 |
| Jan 6, 2026 | 49.99 | 50.06 | 49.60 | 49.90 | 49.56 | -0.26% | 1,746,986 |
| Jan 5, 2026 | 50.04 | 50.11 | 49.97 | 50.03 | 49.69 | 0.16% | 811,287 |
| Jan 2, 2026 | 50.04 | 50.04 | 49.94 | 49.95 | 49.61 | -0.08% | 607,343 |
| Dec 31, 2025 | 50.02 | 50.05 | 49.96 | 49.99 | 49.65 | -0.10% | 618,418 |
| Dec 30, 2025 | 50.09 | 50.11 | 49.99 | 50.04 | 49.70 | -0.14% | 2,523,769 |
| Dec 29, 2025 | 50.10 | 50.12 | 50.04 | 50.11 | 49.77 | 0.09% | 421,618 |
| Dec 26, 2025 | 50.12 | 50.12 | 50.04 | 50.07 | 49.73 | -0.05% | 189,729 |
| Dec 24, 2025 | 50.02 | 50.11 | 49.99 | 50.09 | 49.75 | 0.19% | 216,999 |
| Dec 23, 2025 | 49.97 | 50.02 | 49.93 | 50.00 | 49.66 | -0.01% | 433,981 |
| Dec 22, 2025 | 50.00 | 50.00 | 49.96 | 50.00 | 49.66 | 0.02% | 370,333 |
| Dec 19, 2025 | 50.00 | 50.07 | 49.83 | 49.99 | 49.65 | -0.01% | 402,101 |
| Dec 18, 2025 | 50.00 | 50.11 | 49.97 | 50.00 | 49.66 | -0.01% | 367,440 |
| Dec 17, 2025 | 49.96 | 50.12 | 49.85 | 50.00 | 49.66 | 0.02% | 457,140 |
| Dec 16, 2025 | 49.88 | 49.99 | 49.75 | 49.99 | 49.65 | 0.16% | 383,661 |
| Dec 15, 2025 | 49.93 | 49.97 | 49.81 | 49.91 | 49.57 | 0.10% | 341,722 |
| Dec 12, 2025 | 49.89 | 49.99 | 49.83 | 49.86 | 49.52 | -0.39% | 338,515 |
| Dec 11, 2025 | 50.05 | 50.19 | 50.02 | 50.06 | 49.55 | 0.11% | 391,061 |