Skip to main content
logo
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
50.11
-0.06 (-0.12%)
Feb 2, 2026, 10:05 AM EST - Market open

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202650.1450.1850.0250.1750.170.12%877,359
Jan 29, 202650.1050.2149.9250.1150.110.04%620,403
Jan 28, 202650.1250.1250.0350.0950.09-635,307
Jan 27, 202650.1350.1350.0650.0950.09-634,292
Jan 26, 202650.0550.1050.0550.0950.090.12%670,990
Jan 23, 202650.1050.1050.0150.0350.03-0.02%521,844
Jan 22, 202650.0350.0849.9550.0450.040.04%726,645
Jan 21, 202650.1250.1349.9750.0250.02-0.26%677,178
Jan 20, 202650.1850.1950.1350.1549.98-0.15%538,682
Jan 16, 202650.2650.3250.1750.2350.05-0.05%1,189,512
Jan 15, 202650.3850.3950.2450.2550.08-0.06%928,744
Jan 14, 202651.2751.9849.9550.2850.110.16%565,459
Jan 13, 202650.2850.2850.1650.2050.030.02%574,411
Jan 12, 202650.1850.2350.1650.1950.020.02%584,615
Jan 9, 202650.0750.2249.9350.1850.010.22%552,502
Jan 8, 202650.0350.1149.9450.0749.900.06%989,917
Jan 7, 202649.9850.0649.9650.0449.870.28%1,383,940
Jan 6, 202649.9950.0649.6049.9049.73-0.26%1,746,986
Jan 5, 202650.0450.1149.9750.0349.860.16%811,287
Jan 2, 202650.0450.0449.9449.9549.78-0.08%607,343
Dec 31, 202550.0250.0549.9649.9949.82-0.10%618,418
Dec 30, 202550.0950.1149.9950.0449.87-0.14%2,523,769
Dec 29, 202550.1050.1250.0450.1149.940.09%421,618
Dec 26, 202550.1250.1250.0450.0749.90-0.05%189,729
Dec 24, 202550.0250.1149.9950.0949.920.19%216,999
Dec 23, 202549.9750.0249.9350.0049.83-0.01%433,981
Dec 22, 202550.0050.0049.9650.0049.830.02%370,333
Dec 19, 202550.0050.0749.8349.9949.82-0.01%402,101
Dec 18, 202550.0050.1149.9750.0049.83-0.01%367,440
Dec 17, 202549.9650.1249.8550.0049.830.02%457,140
Dec 16, 202549.8849.9949.7549.9949.820.16%383,661
Dec 15, 202549.9349.9749.8149.9149.740.10%341,722
Dec 12, 202549.8949.9949.8349.8649.69-0.39%338,515
Dec 11, 202550.0550.1950.0250.0649.720.11%391,061
Dec 10, 202549.9350.0049.8750.0049.660.12%297,990
Dec 9, 202549.9950.1049.8849.9449.60-0.02%444,680
Dec 8, 202550.0450.0749.8549.9549.61-0.04%317,598
Dec 5, 202550.0150.1049.9549.9749.63-0.05%391,006
Dec 4, 202550.0450.0949.9750.0049.66-0.10%703,005
Dec 3, 202550.0350.0950.0150.0549.710.07%387,241
Dec 2, 202550.0350.0949.9750.0149.670.04%1,036,322
Dec 1, 202549.9750.1149.9449.9949.65-0.07%243,366
Nov 28, 202550.1150.2550.0150.0349.69-0.09%177,312
Nov 26, 202550.0850.2450.0350.0749.730.03%497,493
Nov 25, 202550.0250.0750.0050.0649.720.13%519,117
Nov 24, 202550.0050.0549.9249.9949.650.12%329,696
Nov 21, 202549.9550.0249.7949.9349.59-0.22%306,102
Nov 20, 202550.0450.0550.0050.0449.530.07%362,759
Nov 19, 202550.0350.0649.8550.0149.50-565,538
Nov 18, 202550.0250.0949.9750.0149.500.07%498,559