First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.88
+0.03 (0.06%)
Sep 10, 2025, 1:48 PM - Market open
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 49.89 | 49.94 | 49.76 | 49.87 | - | 0.03% | 211,336 |
| Sep 9, 2025 | 49.87 | 49.92 | 49.78 | 49.85 | 49.85 | -0.10% | 451,320 |
| Sep 8, 2025 | 49.85 | 49.96 | 49.84 | 49.90 | 49.90 | 0.21% | 453,388 |
| Sep 5, 2025 | 49.81 | 49.85 | 49.77 | 49.80 | 49.80 | 0.22% | 299,206 |
| Sep 4, 2025 | 49.66 | 49.80 | 49.61 | 49.69 | 49.69 | 0.15% | 360,919 |
| Sep 3, 2025 | 49.58 | 49.65 | 49.50 | 49.61 | 49.61 | - | 446,622 |
| Sep 2, 2025 | 49.59 | 50.23 | 49.52 | 49.61 | 49.61 | - | 421,551 |
| Aug 29, 2025 | 49.66 | 49.79 | 49.58 | 49.61 | 49.61 | - | 449,761 |
| Aug 28, 2025 | 49.56 | 49.62 | 49.53 | 49.61 | 49.61 | 0.10% | 447,105 |
| Aug 27, 2025 | 49.51 | 49.78 | 49.46 | 49.56 | 49.56 | 0.16% | 287,519 |
| Aug 26, 2025 | 49.53 | 49.56 | 49.43 | 49.48 | 49.48 | 0.04% | 315,133 |
| Aug 25, 2025 | 49.47 | 49.48 | 49.29 | 49.46 | 49.46 | 0.06% | 349,746 |
| Aug 22, 2025 | 49.41 | 49.77 | 49.29 | 49.43 | 49.43 | 0.16% | 399,854 |
| Aug 21, 2025 | 49.38 | 49.67 | 49.30 | 49.35 | 49.35 | -0.40% | 567,106 |
| Aug 20, 2025 | 49.54 | 49.58 | 49.51 | 49.55 | 49.38 | 0.06% | 414,024 |
| Aug 19, 2025 | 49.49 | 49.58 | 49.31 | 49.52 | 49.35 | 0.08% | 326,420 |
| Aug 18, 2025 | 49.54 | 49.54 | 49.44 | 49.48 | 49.31 | -0.02% | 375,081 |
| Aug 15, 2025 | 49.58 | 49.76 | 49.46 | 49.49 | 49.32 | -0.10% | 289,226 |
| Aug 14, 2025 | 49.54 | 49.77 | 49.49 | 49.54 | 49.37 | - | 432,808 |
| Aug 13, 2025 | 49.48 | 49.55 | 49.45 | 49.54 | 49.37 | 0.17% | 352,478 |
| Aug 12, 2025 | 49.44 | 49.47 | 49.40 | 49.46 | 49.29 | 0.01% | 337,620 |
| Aug 11, 2025 | 49.44 | 49.46 | 49.43 | 49.45 | 49.28 | 0.06% | 256,901 |
| Aug 8, 2025 | 49.47 | 49.47 | 49.25 | 49.42 | 49.25 | -0.09% | 299,673 |
| Aug 7, 2025 | 49.47 | 49.49 | 49.45 | 49.47 | 49.30 | 0.02% | 384,147 |
| Aug 6, 2025 | 49.42 | 49.47 | 49.37 | 49.46 | 49.29 | 0.03% | 274,610 |
| Aug 5, 2025 | 49.40 | 49.49 | 49.35 | 49.44 | 49.27 | 0.05% | 534,535 |
| Aug 4, 2025 | 49.40 | 49.47 | 49.38 | 49.42 | 49.25 | 0.11% | 412,659 |
| Aug 1, 2025 | 49.30 | 49.36 | 49.23 | 49.36 | 49.19 | 0.38% | 433,309 |
| Jul 31, 2025 | 49.24 | 49.28 | 49.16 | 49.17 | 49.00 | -0.02% | 398,830 |
| Jul 30, 2025 | 49.17 | 49.24 | 49.14 | 49.18 | 49.01 | -0.07% | 378,125 |
| Jul 29, 2025 | 49.14 | 49.33 | 49.14 | 49.22 | 49.05 | 0.13% | 295,995 |
| Jul 28, 2025 | 49.10 | 49.18 | 49.10 | 49.15 | 48.98 | -0.07% | 325,534 |
| Jul 25, 2025 | 49.16 | 49.20 | 49.11 | 49.19 | 49.02 | 0.07% | 306,098 |
| Jul 24, 2025 | 49.15 | 49.16 | 49.08 | 49.15 | 48.98 | -0.01% | 352,772 |
| Jul 23, 2025 | 49.17 | 49.21 | 49.14 | 49.16 | 48.99 | -0.09% | 809,270 |
| Jul 22, 2025 | 49.16 | 49.20 | 49.14 | 49.20 | 49.03 | -0.23% | 306,869 |
| Jul 21, 2025 | 49.35 | 49.35 | 49.31 | 49.32 | 48.98 | 0.14% | 247,610 |
| Jul 18, 2025 | 49.29 | 49.38 | 49.24 | 49.25 | 48.91 | 0.06% | 227,307 |
| Jul 17, 2025 | 49.18 | 49.26 | 49.18 | 49.22 | 48.88 | 0.09% | 410,374 |
| Jul 16, 2025 | 49.21 | 49.21 | 49.11 | 49.17 | 48.83 | 0.10% | 662,333 |
| Jul 15, 2025 | 49.22 | 49.22 | 49.11 | 49.12 | 48.78 | -0.14% | 483,277 |
| Jul 14, 2025 | 49.20 | 49.21 | 49.16 | 49.19 | 48.85 | 0.06% | 455,602 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.14 | 49.16 | 48.82 | -0.14% | 279,016 |
| Jul 10, 2025 | 49.25 | 49.25 | 49.18 | 49.23 | 48.89 | -0.04% | 504,703 |
| Jul 9, 2025 | 49.18 | 49.26 | 49.12 | 49.25 | 48.91 | 0.22% | 769,687 |
| Jul 8, 2025 | 49.06 | 49.14 | 49.02 | 49.14 | 48.80 | 0.18% | 550,527 |
| Jul 7, 2025 | 49.03 | 49.26 | 49.03 | 49.05 | 48.71 | -0.30% | 1,771,914 |
| Jul 3, 2025 | 49.24 | 49.24 | 49.17 | 49.20 | 48.86 | -0.08% | 216,982 |
| Jul 2, 2025 | 49.26 | 49.27 | 49.20 | 49.24 | 48.90 | -0.06% | 541,992 |
| Jul 1, 2025 | 49.26 | 49.28 | 49.22 | 49.27 | 48.93 | 0.02% | 331,156 |