First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.78
-0.08 (-0.16%)
Oct 7, 2025, 4:00 PM EDT - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.85 | 50.09 | 49.76 | 49.78 | 49.78 | -0.16% | 1,436,760 |
| Oct 6, 2025 | 49.87 | 50.08 | 49.83 | 49.86 | 49.86 | -0.09% | 600,350 |
| Oct 3, 2025 | 49.95 | 50.00 | 49.82 | 49.91 | 49.91 | -0.09% | 407,476 |
| Oct 2, 2025 | 49.86 | 50.16 | 49.75 | 49.95 | 49.95 | 0.18% | 537,619 |
| Oct 1, 2025 | 49.84 | 49.91 | 49.80 | 49.86 | 49.86 | 0.14% | 537,765 |
| Sep 30, 2025 | 49.80 | 49.95 | 49.77 | 49.79 | 49.79 | 0.09% | 589,174 |
| Sep 29, 2025 | 49.75 | 49.76 | 49.66 | 49.75 | 49.75 | 0.07% | 838,553 |
| Sep 26, 2025 | 49.72 | 49.74 | 49.64 | 49.71 | 49.71 | 0.05% | 489,133 |
| Sep 25, 2025 | 49.75 | 49.84 | 49.62 | 49.69 | 49.69 | -0.46% | 403,975 |
| Sep 24, 2025 | 49.93 | 50.09 | 49.89 | 49.92 | 49.75 | -0.11% | 418,580 |
| Sep 23, 2025 | 49.90 | 50.02 | 49.83 | 49.97 | 49.80 | 0.22% | 390,306 |
| Sep 22, 2025 | 49.98 | 50.05 | 49.85 | 49.86 | 49.69 | -0.26% | 662,781 |
| Sep 19, 2025 | 49.88 | 50.03 | 49.87 | 49.99 | 49.82 | 0.20% | 286,382 |
| Sep 18, 2025 | 49.89 | 50.05 | 49.85 | 49.89 | 49.72 | -0.14% | 522,657 |
| Sep 17, 2025 | 50.02 | 50.10 | 49.96 | 49.96 | 49.79 | -0.06% | 586,856 |
| Sep 16, 2025 | 49.99 | 50.02 | 49.95 | 49.99 | 49.82 | 0.05% | 335,883 |
| Sep 15, 2025 | 49.97 | 50.25 | 49.92 | 49.97 | 49.80 | 0.11% | 375,707 |
| Sep 12, 2025 | 49.91 | 49.92 | 49.83 | 49.91 | 49.74 | 0.10% | 363,319 |
| Sep 11, 2025 | 49.90 | 49.95 | 49.85 | 49.86 | 49.69 | -0.01% | 396,385 |
| Sep 10, 2025 | 49.89 | 49.94 | 49.76 | 49.86 | 49.69 | 0.03% | 454,135 |
| Sep 9, 2025 | 49.87 | 49.92 | 49.78 | 49.85 | 49.68 | -0.10% | 451,320 |
| Sep 8, 2025 | 49.85 | 49.96 | 49.84 | 49.90 | 49.73 | 0.21% | 453,388 |
| Sep 5, 2025 | 49.81 | 49.85 | 49.77 | 49.80 | 49.63 | 0.22% | 299,206 |
| Sep 4, 2025 | 49.66 | 49.80 | 49.61 | 49.69 | 49.52 | 0.15% | 360,919 |
| Sep 3, 2025 | 49.58 | 49.65 | 49.50 | 49.61 | 49.44 | - | 446,622 |
| Sep 2, 2025 | 49.59 | 50.23 | 49.52 | 49.61 | 49.44 | - | 421,551 |
| Aug 29, 2025 | 49.66 | 49.79 | 49.58 | 49.61 | 49.44 | - | 449,761 |
| Aug 28, 2025 | 49.56 | 49.62 | 49.53 | 49.61 | 49.44 | 0.10% | 447,105 |
| Aug 27, 2025 | 49.51 | 49.78 | 49.46 | 49.56 | 49.39 | 0.16% | 287,519 |
| Aug 26, 2025 | 49.53 | 49.56 | 49.43 | 49.48 | 49.31 | 0.04% | 315,133 |
| Aug 25, 2025 | 49.47 | 49.48 | 49.29 | 49.46 | 49.29 | 0.06% | 349,746 |
| Aug 22, 2025 | 49.41 | 49.77 | 49.29 | 49.43 | 49.26 | 0.16% | 399,854 |
| Aug 21, 2025 | 49.38 | 49.67 | 49.30 | 49.35 | 49.18 | -0.40% | 567,106 |
| Aug 20, 2025 | 49.54 | 49.58 | 49.51 | 49.55 | 49.21 | 0.06% | 414,024 |
| Aug 19, 2025 | 49.49 | 49.58 | 49.31 | 49.52 | 49.18 | 0.08% | 326,420 |
| Aug 18, 2025 | 49.54 | 49.54 | 49.44 | 49.48 | 49.14 | -0.02% | 375,081 |
| Aug 15, 2025 | 49.58 | 49.76 | 49.46 | 49.49 | 49.15 | -0.10% | 289,226 |
| Aug 14, 2025 | 49.54 | 49.77 | 49.49 | 49.54 | 49.20 | - | 432,808 |
| Aug 13, 2025 | 49.48 | 49.55 | 49.45 | 49.54 | 49.20 | 0.17% | 352,478 |
| Aug 12, 2025 | 49.44 | 49.47 | 49.40 | 49.46 | 49.12 | 0.01% | 337,620 |
| Aug 11, 2025 | 49.44 | 49.46 | 49.43 | 49.45 | 49.11 | 0.06% | 256,901 |
| Aug 8, 2025 | 49.47 | 49.47 | 49.25 | 49.42 | 49.08 | -0.09% | 299,673 |
| Aug 7, 2025 | 49.47 | 49.49 | 49.45 | 49.47 | 49.13 | 0.02% | 384,147 |
| Aug 6, 2025 | 49.42 | 49.47 | 49.37 | 49.46 | 49.12 | 0.03% | 274,610 |
| Aug 5, 2025 | 49.40 | 49.49 | 49.35 | 49.44 | 49.10 | 0.05% | 534,535 |
| Aug 4, 2025 | 49.40 | 49.47 | 49.38 | 49.42 | 49.08 | 0.11% | 412,659 |
| Aug 1, 2025 | 49.30 | 49.36 | 49.23 | 49.36 | 49.02 | 0.38% | 433,309 |
| Jul 31, 2025 | 49.24 | 49.28 | 49.16 | 49.17 | 48.84 | -0.02% | 398,830 |
| Jul 30, 2025 | 49.17 | 49.24 | 49.14 | 49.18 | 48.84 | -0.07% | 378,125 |
| Jul 29, 2025 | 49.14 | 49.33 | 49.14 | 49.22 | 48.88 | 0.13% | 295,995 |