First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.54
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM
49.54
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.54 | 49.77 | 49.49 | 49.54 | 49.54 | - | 432,808 |
| Aug 13, 2025 | 49.48 | 49.55 | 49.45 | 49.54 | 49.54 | 0.17% | 352,478 |
| Aug 12, 2025 | 49.44 | 49.47 | 49.40 | 49.46 | 49.46 | 0.01% | 337,620 |
| Aug 11, 2025 | 49.44 | 49.46 | 49.43 | 49.45 | 49.45 | 0.06% | 256,901 |
| Aug 8, 2025 | 49.47 | 49.47 | 49.25 | 49.42 | 49.42 | -0.09% | 299,673 |
| Aug 7, 2025 | 49.47 | 49.49 | 49.45 | 49.47 | 49.47 | 0.02% | 384,147 |
| Aug 6, 2025 | 49.42 | 49.47 | 49.37 | 49.46 | 49.46 | 0.03% | 274,610 |
| Aug 5, 2025 | 49.40 | 49.49 | 49.35 | 49.44 | 49.44 | 0.05% | 534,535 |
| Aug 4, 2025 | 49.40 | 49.47 | 49.38 | 49.42 | 49.42 | 0.11% | 412,659 |
| Aug 1, 2025 | 49.30 | 49.36 | 49.23 | 49.36 | 49.36 | 0.38% | 433,309 |
| Jul 31, 2025 | 49.24 | 49.28 | 49.16 | 49.17 | 49.17 | -0.02% | 398,830 |
| Jul 30, 2025 | 49.17 | 49.24 | 49.14 | 49.18 | 49.18 | -0.07% | 378,125 |
| Jul 29, 2025 | 49.14 | 49.33 | 49.14 | 49.22 | 49.22 | 0.13% | 295,995 |
| Jul 28, 2025 | 49.10 | 49.18 | 49.10 | 49.15 | 49.15 | -0.07% | 325,534 |
| Jul 25, 2025 | 49.16 | 49.20 | 49.11 | 49.19 | 49.19 | 0.07% | 306,098 |
| Jul 24, 2025 | 49.15 | 49.16 | 49.08 | 49.15 | 49.15 | -0.01% | 352,772 |
| Jul 23, 2025 | 49.17 | 49.21 | 49.14 | 49.16 | 49.16 | -0.09% | 809,270 |
| Jul 22, 2025 | 49.16 | 49.20 | 49.14 | 49.20 | 49.20 | -0.23% | 306,869 |
| Jul 21, 2025 | 49.35 | 49.35 | 49.31 | 49.32 | 49.15 | 0.14% | 247,610 |
| Jul 18, 2025 | 49.29 | 49.38 | 49.24 | 49.25 | 49.08 | 0.06% | 227,307 |
| Jul 17, 2025 | 49.18 | 49.26 | 49.18 | 49.22 | 49.05 | 0.09% | 410,374 |
| Jul 16, 2025 | 49.21 | 49.21 | 49.11 | 49.17 | 49.00 | 0.10% | 662,333 |
| Jul 15, 2025 | 49.22 | 49.22 | 49.11 | 49.12 | 48.95 | -0.14% | 483,277 |
| Jul 14, 2025 | 49.20 | 49.21 | 49.16 | 49.19 | 49.02 | 0.06% | 455,602 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.14 | 49.16 | 48.99 | -0.14% | 279,016 |
| Jul 10, 2025 | 49.25 | 49.25 | 49.18 | 49.23 | 49.06 | -0.04% | 504,703 |
| Jul 9, 2025 | 49.18 | 49.26 | 49.12 | 49.25 | 49.08 | 0.22% | 769,687 |
| Jul 8, 2025 | 49.06 | 49.14 | 49.02 | 49.14 | 48.97 | 0.18% | 550,527 |
| Jul 7, 2025 | 49.03 | 49.26 | 49.03 | 49.05 | 48.88 | -0.30% | 1,771,914 |
| Jul 3, 2025 | 49.24 | 49.24 | 49.17 | 49.20 | 49.03 | -0.08% | 216,982 |
| Jul 2, 2025 | 49.26 | 49.27 | 49.20 | 49.24 | 49.07 | -0.06% | 541,992 |
| Jul 1, 2025 | 49.26 | 49.28 | 49.22 | 49.27 | 49.10 | 0.02% | 331,156 |
| Jun 30, 2025 | 49.06 | 49.26 | 49.06 | 49.26 | 49.09 | 0.18% | 386,035 |
| Jun 27, 2025 | 49.23 | 49.34 | 49.02 | 49.17 | 49.00 | -0.20% | 623,966 |
| Jun 26, 2025 | 49.25 | 49.27 | 49.18 | 49.27 | 49.10 | -0.12% | 527,763 |
| Jun 25, 2025 | 49.30 | 49.33 | 49.28 | 49.33 | 48.99 | 0.06% | 520,428 |
| Jun 24, 2025 | 49.25 | 49.30 | 49.19 | 49.30 | 48.96 | 0.16% | 575,774 |
| Jun 23, 2025 | 49.19 | 49.26 | 49.16 | 49.22 | 48.88 | 0.12% | 409,990 |
| Jun 20, 2025 | 49.12 | 49.18 | 48.95 | 49.16 | 48.82 | 0.08% | 395,062 |
| Jun 18, 2025 | 49.10 | 49.34 | 49.00 | 49.12 | 48.78 | 0.04% | 356,561 |
| Jun 17, 2025 | 49.11 | 49.17 | 48.94 | 49.10 | 48.76 | 0.11% | 266,183 |
| Jun 16, 2025 | 49.06 | 49.12 | 48.91 | 49.05 | 48.71 | -0.04% | 296,711 |
| Jun 13, 2025 | 49.10 | 49.10 | 48.73 | 49.07 | 48.73 | -0.13% | 262,000 |
| Jun 12, 2025 | 49.12 | 49.13 | 49.09 | 49.13 | 48.79 | 0.22% | 269,280 |
| Jun 11, 2025 | 48.96 | 49.03 | 48.91 | 49.02 | 48.68 | 0.20% | 411,076 |
| Jun 10, 2025 | 48.89 | 48.94 | 48.84 | 48.92 | 48.58 | 0.06% | 413,760 |
| Jun 9, 2025 | 48.84 | 48.91 | 48.77 | 48.89 | 48.55 | 0.14% | 326,549 |
| Jun 6, 2025 | 48.90 | 48.90 | 48.71 | 48.82 | 48.49 | -0.25% | 649,655 |
| Jun 5, 2025 | 49.01 | 49.02 | 48.94 | 48.94 | 48.60 | -0.08% | 404,107 |
| Jun 4, 2025 | 48.92 | 49.00 | 48.67 | 48.98 | 48.64 | 0.25% | 318,510 |