First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
50.18
+0.11 (0.22%)
Jan 9, 2026, 4:00 PM EST - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 50.07 | 50.22 | 49.93 | 50.18 | 50.18 | 0.22% | 552,502 |
| Jan 8, 2026 | 50.03 | 50.11 | 49.94 | 50.07 | 50.07 | 0.06% | 989,917 |
| Jan 7, 2026 | 49.98 | 50.06 | 49.96 | 50.04 | 50.04 | 0.28% | 1,383,940 |
| Jan 6, 2026 | 49.99 | 50.06 | 49.60 | 49.90 | 49.90 | -0.26% | 1,746,986 |
| Jan 5, 2026 | 50.04 | 50.11 | 49.97 | 50.03 | 50.03 | 0.16% | 811,287 |
| Jan 2, 2026 | 50.04 | 50.04 | 49.94 | 49.95 | 49.95 | -0.08% | 607,343 |
| Dec 31, 2025 | 50.02 | 50.05 | 49.96 | 49.99 | 49.99 | -0.10% | 618,418 |
| Dec 30, 2025 | 50.09 | 50.11 | 49.99 | 50.04 | 50.04 | -0.14% | 2,523,769 |
| Dec 29, 2025 | 50.10 | 50.12 | 50.04 | 50.11 | 50.11 | 0.09% | 421,610 |
| Dec 26, 2025 | 50.12 | 50.12 | 50.04 | 50.07 | 50.07 | -0.05% | 189,729 |
| Dec 24, 2025 | 50.02 | 50.11 | 49.99 | 50.09 | 50.09 | 0.19% | 216,999 |
| Dec 23, 2025 | 49.97 | 50.02 | 49.93 | 50.00 | 50.00 | -0.01% | 433,981 |
| Dec 22, 2025 | 50.00 | 50.00 | 49.96 | 50.00 | 50.00 | 0.02% | 370,333 |
| Dec 19, 2025 | 50.00 | 50.07 | 49.83 | 49.99 | 49.99 | -0.01% | 402,101 |
| Dec 18, 2025 | 50.00 | 50.11 | 49.97 | 50.00 | 50.00 | -0.01% | 367,440 |
| Dec 17, 2025 | 49.96 | 50.12 | 49.85 | 50.00 | 50.00 | 0.02% | 457,140 |
| Dec 16, 2025 | 49.88 | 49.99 | 49.75 | 49.99 | 49.99 | 0.16% | 383,661 |
| Dec 15, 2025 | 49.93 | 49.97 | 49.81 | 49.91 | 49.91 | 0.10% | 341,722 |
| Dec 12, 2025 | 49.89 | 49.99 | 49.83 | 49.86 | 49.86 | -0.39% | 338,515 |
| Dec 11, 2025 | 50.05 | 50.19 | 50.02 | 50.06 | 49.89 | 0.11% | 391,061 |
| Dec 10, 2025 | 49.93 | 50.00 | 49.87 | 50.00 | 49.83 | 0.12% | 297,990 |
| Dec 9, 2025 | 49.99 | 50.10 | 49.88 | 49.94 | 49.77 | -0.02% | 444,680 |
| Dec 8, 2025 | 50.04 | 50.07 | 49.85 | 49.95 | 49.78 | -0.04% | 317,598 |
| Dec 5, 2025 | 50.01 | 50.10 | 49.95 | 49.97 | 49.80 | -0.05% | 391,006 |
| Dec 4, 2025 | 50.04 | 50.09 | 49.97 | 50.00 | 49.83 | -0.10% | 703,005 |
| Dec 3, 2025 | 50.03 | 50.09 | 50.01 | 50.05 | 49.88 | 0.07% | 387,241 |
| Dec 2, 2025 | 50.03 | 50.09 | 49.97 | 50.01 | 49.84 | 0.04% | 1,036,322 |
| Dec 1, 2025 | 49.97 | 50.11 | 49.94 | 49.99 | 49.82 | -0.07% | 243,366 |
| Nov 28, 2025 | 50.11 | 50.25 | 50.01 | 50.03 | 49.86 | -0.09% | 177,312 |
| Nov 26, 2025 | 50.08 | 50.24 | 50.03 | 50.07 | 49.90 | 0.03% | 497,493 |
| Nov 25, 2025 | 50.02 | 50.07 | 50.00 | 50.06 | 49.89 | 0.13% | 519,117 |
| Nov 24, 2025 | 50.00 | 50.05 | 49.92 | 49.99 | 49.82 | 0.12% | 329,696 |
| Nov 21, 2025 | 49.95 | 50.02 | 49.79 | 49.93 | 49.76 | -0.22% | 306,102 |
| Nov 20, 2025 | 50.04 | 50.05 | 50.00 | 50.04 | 49.70 | 0.07% | 362,759 |
| Nov 19, 2025 | 50.03 | 50.06 | 49.85 | 50.01 | 49.67 | - | 565,538 |
| Nov 18, 2025 | 50.02 | 50.09 | 49.97 | 50.01 | 49.67 | 0.07% | 498,559 |
| Nov 17, 2025 | 50.01 | 50.07 | 49.96 | 49.97 | 49.63 | 0.03% | 331,379 |
| Nov 14, 2025 | 50.03 | 50.03 | 49.91 | 49.96 | 49.62 | -0.06% | 438,988 |
| Nov 13, 2025 | 49.51 | 50.03 | 49.51 | 49.99 | 49.65 | -0.09% | 344,085 |
| Nov 12, 2025 | 50.03 | 50.25 | 50.02 | 50.03 | 49.69 | -0.03% | 844,047 |
| Nov 11, 2025 | 50.04 | 50.07 | 49.80 | 50.05 | 49.71 | 0.15% | 302,369 |
| Nov 10, 2025 | 49.99 | 50.23 | 49.90 | 49.97 | 49.63 | - | 481,384 |
| Nov 7, 2025 | 49.95 | 50.22 | 49.80 | 49.97 | 49.63 | 0.10% | 524,947 |
| Nov 6, 2025 | 50.00 | 50.02 | 49.86 | 49.92 | 49.58 | 0.07% | 699,031 |
| Nov 5, 2025 | 49.96 | 49.97 | 49.82 | 49.88 | 49.55 | -0.13% | 682,967 |
| Nov 4, 2025 | 49.96 | 49.98 | 49.92 | 49.95 | 49.61 | 0.05% | 495,359 |
| Nov 3, 2025 | 49.91 | 49.98 | 49.87 | 49.93 | 49.59 | -0.01% | 770,320 |
| Oct 31, 2025 | 49.98 | 49.98 | 49.89 | 49.93 | 49.59 | 0.06% | 895,394 |
| Oct 30, 2025 | 49.95 | 50.03 | 49.84 | 49.90 | 49.56 | -0.18% | 882,907 |
| Oct 29, 2025 | 50.08 | 50.12 | 49.88 | 49.99 | 49.65 | -0.08% | 472,965 |