First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
48.97
-0.08 (-0.16%)
May 8, 2025, 4:00 PM - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.13 | 49.15 | 48.95 | 48.97 | 48.97 | -0.16% | 300,027 |
| May 7, 2025 | 48.60 | 49.07 | 48.55 | 49.05 | 49.05 | 0.15% | 297,674 |
| May 6, 2025 | 48.50 | 48.98 | 48.50 | 48.98 | 48.98 | 0.12% | 428,094 |
| May 5, 2025 | 48.51 | 49.00 | 48.45 | 48.92 | 48.92 | -0.13% | 306,676 |
| May 2, 2025 | 49.05 | 49.07 | 48.94 | 48.98 | 48.98 | -0.18% | 495,753 |
| May 1, 2025 | 49.10 | 49.18 | 49.04 | 49.07 | 49.07 | -0.06% | 530,023 |
| Apr 30, 2025 | 49.12 | 49.48 | 49.02 | 49.10 | 49.10 | 0.04% | 440,910 |
| Apr 29, 2025 | 49.00 | 49.09 | 48.99 | 49.08 | 49.08 | 0.16% | 301,296 |
| Apr 28, 2025 | 48.94 | 49.03 | 48.86 | 49.00 | 49.00 | 0.16% | 399,836 |
| Apr 25, 2025 | 48.91 | 48.95 | 48.85 | 48.92 | 48.92 | 0.12% | 473,282 |
| Apr 24, 2025 | 48.85 | 48.87 | 48.78 | 48.86 | 48.86 | 0.04% | 490,465 |
| Apr 23, 2025 | 48.84 | 48.92 | 48.70 | 48.84 | 48.84 | 0.25% | 516,802 |
| Apr 22, 2025 | 48.71 | 48.78 | 48.69 | 48.72 | 48.72 | -0.20% | 564,143 |
| Apr 21, 2025 | 48.93 | 48.93 | 48.81 | 48.82 | 48.65 | -0.22% | 446,891 |
| Apr 17, 2025 | 49.02 | 49.02 | 48.90 | 48.93 | 48.76 | -0.04% | 378,171 |
| Apr 16, 2025 | 48.98 | 49.04 | 48.86 | 48.95 | 48.78 | 0.25% | 1,069,465 |
| Apr 15, 2025 | 48.87 | 49.01 | 48.82 | 48.83 | 48.66 | 0.02% | 849,106 |
| Apr 14, 2025 | 48.83 | 48.88 | 48.56 | 48.82 | 48.65 | 0.66% | 334,794 |
| Apr 11, 2025 | 48.59 | 48.67 | 48.37 | 48.50 | 48.33 | -0.12% | 718,848 |
| Apr 10, 2025 | 48.74 | 49.05 | 48.38 | 48.56 | 48.39 | -0.39% | 568,297 |
| Apr 9, 2025 | 48.65 | 48.80 | 48.39 | 48.75 | 48.58 | -0.23% | 624,296 |
| Apr 8, 2025 | 48.72 | 49.02 | 48.72 | 48.86 | 48.69 | 0.33% | 913,124 |
| Apr 7, 2025 | 49.34 | 49.34 | 48.66 | 48.70 | 48.53 | -1.32% | 2,003,040 |
| Apr 4, 2025 | 49.38 | 49.39 | 49.11 | 49.35 | 49.18 | 0.18% | 647,957 |
| Apr 3, 2025 | 49.28 | 49.31 | 49.22 | 49.26 | 49.09 | 0.18% | 485,000 |
| Apr 2, 2025 | 49.20 | 49.24 | 49.12 | 49.17 | 49.00 | - | 549,094 |
| Apr 1, 2025 | 49.20 | 49.23 | 49.15 | 49.17 | 49.00 | 0.02% | 710,123 |
| Mar 31, 2025 | 49.25 | 49.25 | 49.11 | 49.16 | 48.99 | 0.02% | 606,644 |
| Mar 28, 2025 | 49.15 | 49.16 | 49.03 | 49.15 | 48.98 | 0.24% | 520,421 |
| Mar 27, 2025 | 49.00 | 49.03 | 48.92 | 49.03 | 48.86 | -0.28% | 410,683 |
| Mar 26, 2025 | 49.23 | 49.25 | 49.15 | 49.17 | 48.83 | -0.06% | 422,114 |
| Mar 25, 2025 | 49.20 | 49.22 | 49.13 | 49.20 | 48.86 | 0.06% | 277,360 |
| Mar 24, 2025 | 49.21 | 49.32 | 49.17 | 49.17 | 48.83 | -0.08% | 327,808 |
| Mar 21, 2025 | 49.31 | 49.31 | 49.21 | 49.21 | 48.87 | -0.04% | 406,470 |
| Mar 20, 2025 | 49.24 | 49.26 | 49.19 | 49.23 | 48.89 | 0.04% | 556,671 |
| Mar 19, 2025 | 49.12 | 49.22 | 49.04 | 49.21 | 48.87 | 0.18% | 677,476 |
| Mar 18, 2025 | 49.07 | 49.14 | 49.06 | 49.12 | 48.78 | 0.02% | 393,561 |
| Mar 17, 2025 | 49.10 | 49.14 | 49.07 | 49.11 | 48.77 | 0.06% | 362,730 |
| Mar 14, 2025 | 49.10 | 49.13 | 49.06 | 49.08 | 48.74 | -0.08% | 325,006 |
| Mar 13, 2025 | 49.06 | 49.13 | 49.03 | 49.12 | 48.78 | 0.14% | 474,813 |
| Mar 12, 2025 | 49.08 | 49.12 | 48.98 | 49.05 | 48.71 | -0.10% | 383,959 |
| Mar 11, 2025 | 49.10 | 49.15 | 49.08 | 49.10 | 48.76 | -0.04% | 510,032 |
| Mar 10, 2025 | 49.17 | 49.17 | 49.06 | 49.12 | 48.78 | 0.12% | 573,439 |
| Mar 7, 2025 | 49.05 | 49.13 | 49.02 | 49.06 | 48.72 | 0.02% | 506,083 |
| Mar 6, 2025 | 49.07 | 49.17 | 48.98 | 49.05 | 48.71 | - | 452,887 |
| Mar 5, 2025 | 49.16 | 49.20 | 49.04 | 49.05 | 48.71 | -0.16% | 540,073 |
| Mar 4, 2025 | 49.17 | 49.30 | 49.07 | 49.13 | 48.79 | -0.02% | 1,085,460 |
| Mar 3, 2025 | 49.06 | 49.15 | 49.05 | 49.14 | 48.80 | - | 476,920 |
| Feb 28, 2025 | 49.09 | 49.14 | 49.06 | 49.14 | 48.80 | 0.24% | 424,850 |
| Feb 27, 2025 | 49.02 | 49.04 | 48.94 | 49.02 | 48.68 | - | 459,620 |