First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.97
+0.05 (0.10%)
Nov 7, 2025, 4:00 PM EST - Market closed
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.95 | 50.22 | 49.80 | 49.97 | 49.97 | 0.10% | 524,947 |
| Nov 6, 2025 | 50.00 | 50.02 | 49.86 | 49.92 | 49.92 | 0.07% | 699,031 |
| Nov 5, 2025 | 49.96 | 49.97 | 49.82 | 49.88 | 49.88 | -0.13% | 682,967 |
| Nov 4, 2025 | 49.96 | 49.98 | 49.92 | 49.95 | 49.95 | 0.05% | 495,359 |
| Nov 3, 2025 | 49.91 | 49.98 | 49.87 | 49.93 | 49.93 | -0.01% | 770,320 |
| Oct 31, 2025 | 49.98 | 49.98 | 49.89 | 49.93 | 49.76 | 0.06% | 895,394 |
| Oct 30, 2025 | 49.95 | 50.03 | 49.84 | 49.90 | 49.73 | -0.18% | 882,907 |
| Oct 29, 2025 | 50.08 | 50.12 | 49.88 | 49.99 | 49.82 | -0.08% | 472,965 |
| Oct 28, 2025 | 50.05 | 50.08 | 49.95 | 50.03 | 49.86 | -0.03% | 416,496 |
| Oct 27, 2025 | 50.02 | 50.05 | 49.90 | 50.05 | 49.88 | 0.12% | 435,133 |
| Oct 24, 2025 | 50.02 | 50.04 | 49.95 | 49.99 | 49.82 | 0.04% | 425,898 |
| Oct 23, 2025 | 50.04 | 50.04 | 49.94 | 49.97 | 49.80 | -0.15% | 829,210 |
| Oct 22, 2025 | 49.97 | 50.04 | 49.95 | 50.04 | 49.87 | 0.18% | 436,965 |
| Oct 21, 2025 | 50.04 | 50.04 | 49.95 | 49.95 | 49.78 | -0.39% | 541,193 |
| Oct 20, 2025 | 50.20 | 50.20 | 50.12 | 50.15 | 49.81 | -0.03% | 267,671 |
| Oct 17, 2025 | 50.12 | 50.16 | 50.08 | 50.16 | 49.82 | 0.08% | 595,808 |
| Oct 16, 2025 | 50.02 | 50.17 | 50.01 | 50.12 | 49.78 | 0.12% | 764,050 |
| Oct 15, 2025 | 50.06 | 50.22 | 50.01 | 50.06 | 49.72 | 0.05% | 638,368 |
| Oct 14, 2025 | 50.03 | 50.05 | 49.93 | 50.04 | 49.70 | 0.05% | 594,568 |
| Oct 13, 2025 | 49.99 | 50.01 | 49.93 | 50.01 | 49.67 | 0.09% | 258,069 |
| Oct 10, 2025 | 49.97 | 49.98 | 49.89 | 49.97 | 49.63 | 0.19% | 424,383 |
| Oct 9, 2025 | 49.91 | 49.91 | 49.83 | 49.87 | 49.53 | -0.02% | 527,250 |
| Oct 8, 2025 | 49.87 | 50.08 | 49.83 | 49.88 | 49.54 | 0.20% | 656,813 |
| Oct 7, 2025 | 49.85 | 50.09 | 49.76 | 49.78 | 49.44 | -0.16% | 1,436,760 |
| Oct 6, 2025 | 49.87 | 50.08 | 49.83 | 49.86 | 49.52 | -0.09% | 600,350 |
| Oct 3, 2025 | 49.95 | 50.00 | 49.82 | 49.91 | 49.57 | -0.09% | 407,476 |
| Oct 2, 2025 | 49.86 | 50.16 | 49.75 | 49.95 | 49.61 | 0.18% | 537,619 |
| Oct 1, 2025 | 49.84 | 49.91 | 49.80 | 49.86 | 49.52 | 0.14% | 537,765 |
| Sep 30, 2025 | 49.80 | 49.95 | 49.77 | 49.79 | 49.45 | 0.09% | 589,174 |
| Sep 29, 2025 | 49.75 | 49.76 | 49.66 | 49.75 | 49.41 | 0.07% | 838,553 |
| Sep 26, 2025 | 49.72 | 49.74 | 49.64 | 49.71 | 49.37 | 0.05% | 489,133 |
| Sep 25, 2025 | 49.75 | 49.84 | 49.62 | 49.69 | 49.35 | -0.46% | 403,975 |
| Sep 24, 2025 | 49.93 | 50.09 | 49.89 | 49.92 | 49.41 | -0.11% | 418,580 |
| Sep 23, 2025 | 49.90 | 50.02 | 49.83 | 49.97 | 49.46 | 0.22% | 390,306 |
| Sep 22, 2025 | 49.98 | 50.05 | 49.85 | 49.86 | 49.36 | -0.26% | 662,781 |
| Sep 19, 2025 | 49.88 | 50.03 | 49.87 | 49.99 | 49.48 | 0.20% | 286,382 |
| Sep 18, 2025 | 49.89 | 50.05 | 49.85 | 49.89 | 49.38 | -0.14% | 522,657 |
| Sep 17, 2025 | 50.02 | 50.10 | 49.96 | 49.96 | 49.45 | -0.06% | 586,856 |
| Sep 16, 2025 | 49.99 | 50.02 | 49.95 | 49.99 | 49.48 | 0.05% | 335,883 |
| Sep 15, 2025 | 49.97 | 50.25 | 49.92 | 49.97 | 49.46 | 0.11% | 375,707 |
| Sep 12, 2025 | 49.91 | 49.92 | 49.83 | 49.91 | 49.40 | 0.10% | 363,319 |
| Sep 11, 2025 | 49.90 | 49.95 | 49.85 | 49.86 | 49.35 | -0.01% | 396,385 |
| Sep 10, 2025 | 49.89 | 49.94 | 49.76 | 49.86 | 49.36 | 0.03% | 454,135 |
| Sep 9, 2025 | 49.87 | 49.92 | 49.78 | 49.85 | 49.34 | -0.10% | 451,320 |
| Sep 8, 2025 | 49.85 | 49.96 | 49.84 | 49.90 | 49.39 | 0.21% | 453,388 |
| Sep 5, 2025 | 49.81 | 49.85 | 49.77 | 49.80 | 49.29 | 0.22% | 299,206 |
| Sep 4, 2025 | 49.66 | 49.80 | 49.61 | 49.69 | 49.18 | 0.15% | 360,919 |
| Sep 3, 2025 | 49.58 | 49.65 | 49.50 | 49.61 | 49.11 | - | 446,622 |
| Sep 2, 2025 | 49.59 | 50.23 | 49.52 | 49.61 | 49.11 | - | 421,551 |
| Aug 29, 2025 | 49.66 | 49.79 | 49.58 | 49.61 | 49.11 | - | 449,761 |