First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.17
+0.05 (0.10%)
Jul 16, 2025, 4:00 PM - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 49.21 | 49.21 | 49.11 | 49.17 | 49.17 | 0.10% | 662,333 |
| Jul 15, 2025 | 49.22 | 49.22 | 49.11 | 49.12 | 49.12 | -0.14% | 483,277 |
| Jul 14, 2025 | 49.20 | 49.21 | 49.16 | 49.19 | 49.19 | 0.06% | 455,602 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.14 | 49.16 | 49.16 | -0.14% | 279,016 |
| Jul 10, 2025 | 49.25 | 49.25 | 49.18 | 49.23 | 49.23 | -0.04% | 504,703 |
| Jul 9, 2025 | 49.18 | 49.26 | 49.12 | 49.25 | 49.25 | 0.22% | 769,687 |
| Jul 8, 2025 | 49.06 | 49.14 | 49.02 | 49.14 | 49.14 | 0.18% | 550,527 |
| Jul 7, 2025 | 49.03 | 49.26 | 49.03 | 49.05 | 49.05 | -0.30% | 1,771,914 |
| Jul 3, 2025 | 49.24 | 49.24 | 49.17 | 49.20 | 49.20 | -0.08% | 216,982 |
| Jul 2, 2025 | 49.26 | 49.27 | 49.20 | 49.24 | 49.24 | -0.06% | 541,992 |
| Jul 1, 2025 | 49.26 | 49.28 | 49.22 | 49.27 | 49.27 | 0.02% | 331,156 |
| Jun 30, 2025 | 49.06 | 49.26 | 49.06 | 49.26 | 49.26 | 0.18% | 386,035 |
| Jun 27, 2025 | 49.23 | 49.34 | 49.02 | 49.17 | 49.17 | -0.20% | 623,966 |
| Jun 26, 2025 | 49.25 | 49.27 | 49.18 | 49.27 | 49.27 | -0.12% | 527,763 |
| Jun 25, 2025 | 49.30 | 49.33 | 49.28 | 49.33 | 49.16 | 0.06% | 520,428 |
| Jun 24, 2025 | 49.25 | 49.30 | 49.19 | 49.30 | 49.13 | 0.16% | 575,774 |
| Jun 23, 2025 | 49.19 | 49.26 | 49.16 | 49.22 | 49.05 | 0.12% | 409,990 |
| Jun 20, 2025 | 49.12 | 49.18 | 48.95 | 49.16 | 48.99 | 0.08% | 395,062 |
| Jun 18, 2025 | 49.10 | 49.34 | 49.00 | 49.12 | 48.95 | 0.04% | 356,561 |
| Jun 17, 2025 | 49.11 | 49.17 | 48.94 | 49.10 | 48.93 | 0.11% | 266,183 |
| Jun 16, 2025 | 49.06 | 49.12 | 48.91 | 49.05 | 48.88 | -0.04% | 296,711 |
| Jun 13, 2025 | 49.10 | 49.10 | 48.73 | 49.07 | 48.90 | -0.13% | 262,000 |
| Jun 12, 2025 | 49.12 | 49.13 | 49.09 | 49.13 | 48.96 | 0.22% | 269,280 |
| Jun 11, 2025 | 48.96 | 49.03 | 48.91 | 49.02 | 48.85 | 0.20% | 411,076 |
| Jun 10, 2025 | 48.89 | 48.94 | 48.84 | 48.92 | 48.75 | 0.06% | 413,760 |
| Jun 9, 2025 | 48.84 | 48.91 | 48.77 | 48.89 | 48.72 | 0.14% | 326,549 |
| Jun 6, 2025 | 48.90 | 48.90 | 48.71 | 48.82 | 48.65 | -0.25% | 649,655 |
| Jun 5, 2025 | 49.01 | 49.02 | 48.94 | 48.94 | 48.77 | -0.08% | 404,107 |
| Jun 4, 2025 | 48.92 | 49.00 | 48.67 | 48.98 | 48.81 | 0.25% | 318,510 |
| Jun 3, 2025 | 48.86 | 48.92 | 48.84 | 48.86 | 48.69 | -0.02% | 846,807 |
| Jun 2, 2025 | 48.89 | 48.93 | 48.84 | 48.87 | 48.70 | -0.06% | 446,582 |
| May 30, 2025 | 48.90 | 48.92 | 48.47 | 48.90 | 48.73 | 0.10% | 638,494 |
| May 29, 2025 | 48.87 | 48.87 | 48.78 | 48.85 | 48.68 | 0.16% | 276,847 |
| May 28, 2025 | 48.79 | 48.79 | 48.72 | 48.77 | 48.60 | -0.10% | 383,199 |
| May 27, 2025 | 48.77 | 48.84 | 48.75 | 48.82 | 48.65 | 0.21% | 286,816 |
| May 23, 2025 | 48.72 | 48.73 | 48.66 | 48.72 | 48.55 | 0.10% | 262,316 |
| May 22, 2025 | 48.58 | 48.67 | 48.56 | 48.67 | 48.50 | 0.12% | 368,417 |
| May 21, 2025 | 48.80 | 48.80 | 48.58 | 48.61 | 48.44 | -0.63% | 417,300 |
| May 20, 2025 | 48.85 | 48.95 | 48.85 | 48.92 | 48.58 | -0.04% | 656,275 |
| May 19, 2025 | 48.81 | 48.95 | 48.78 | 48.94 | 48.60 | -0.06% | 361,974 |
| May 16, 2025 | 49.00 | 49.08 | 48.94 | 48.97 | 48.63 | 0.10% | 372,212 |
| May 15, 2025 | 48.85 | 48.92 | 48.82 | 48.92 | 48.58 | 0.31% | 327,806 |
| May 14, 2025 | 48.84 | 48.87 | 48.76 | 48.77 | 48.43 | -0.18% | 261,527 |
| May 13, 2025 | 48.89 | 48.91 | 48.82 | 48.86 | 48.52 | -0.08% | 378,564 |
| May 12, 2025 | 48.92 | 49.01 | 48.79 | 48.90 | 48.56 | -0.17% | 308,734 |
| May 9, 2025 | 48.99 | 49.01 | 48.97 | 48.99 | 48.65 | 0.03% | 357,461 |
| May 8, 2025 | 49.13 | 49.15 | 48.95 | 48.97 | 48.63 | -0.16% | 300,027 |
| May 7, 2025 | 48.60 | 49.07 | 48.55 | 49.05 | 48.71 | 0.15% | 297,674 |
| May 6, 2025 | 48.50 | 48.98 | 48.50 | 48.98 | 48.64 | 0.12% | 428,094 |
| May 5, 2025 | 48.51 | 49.00 | 48.45 | 48.92 | 48.58 | -0.13% | 306,676 |