Skip to main content
logo
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.84
+0.09 (0.17%)
Jun 11, 2026, 3:36 PM EDT - Market open

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202649.7749.8649.6649.77-0.03%100,957
Jun 10, 202649.7949.8149.6649.7549.750.02%469,720
Jun 9, 202649.7649.9449.6749.7449.740.09%385,112
Jun 8, 202649.7250.0049.6749.7049.70-0.01%378,106
Jun 5, 202649.7549.8549.6749.7049.70-0.17%503,242
Jun 4, 202649.8249.8349.6949.7949.790.06%416,296
Jun 3, 202649.7949.7949.7349.7649.76-0.10%343,973
Jun 2, 202649.8249.8749.7649.8149.81-0.01%461,732
Jun 1, 202649.8149.8149.7449.8149.81-0.04%545,698
May 29, 202649.8549.8649.6749.8349.830.06%495,240
May 28, 202649.7749.8049.5549.8049.800.14%466,985
May 27, 202649.7649.7749.6849.7349.73-0.14%394,778
May 26, 202649.7149.8149.6949.8049.800.29%422,466
May 22, 202649.6849.7149.5449.6649.660.07%425,319
May 21, 202649.5549.6349.4949.6249.620.14%486,255
May 20, 202649.6449.8249.5949.7249.550.19%593,989
May 19, 202649.6049.7449.5849.6349.46-0.18%621,595
May 18, 202649.7549.8149.6549.7149.54-0.07%500,159
May 15, 202649.7949.8049.6849.7549.58-0.29%428,741
May 14, 202649.9549.9749.8849.9049.720.01%460,255
May 13, 202647.8750.3647.8749.8949.72-0.01%436,838
May 12, 202650.0150.0149.8949.9049.72-0.17%474,955
May 11, 202650.0450.0449.9749.9849.81-0.04%480,622
May 8, 202650.0250.0449.9250.0049.830.06%414,543
May 7, 202650.0750.0849.9249.9749.80-0.04%373,552
May 6, 202649.9650.0049.8849.9949.820.28%407,098
May 5, 202649.8649.8949.8449.8549.68-0.04%838,668
May 4, 202649.9149.9449.7949.8749.70-0.02%604,866
May 1, 202649.9449.9749.8849.8849.710.06%442,159
Apr 30, 202649.9049.9249.8549.8549.68-0.04%471,140
Apr 29, 202649.9750.1049.8349.8749.70-0.18%355,818
Apr 28, 202649.9849.9849.9249.9649.79-0.05%327,720
Apr 27, 202649.9850.0649.9649.9949.810.04%632,249
Apr 24, 202649.9549.9749.8549.9749.790.07%372,499
Apr 23, 202649.9750.7049.8849.9349.76-0.08%803,504
Apr 22, 202650.0050.0049.9449.9749.80-379,348
Apr 21, 202650.0250.1349.9549.9749.80-0.14%468,678
Apr 20, 202650.2050.2250.1050.2149.870.06%375,191
Apr 17, 202650.1550.2150.1150.1849.840.21%356,028
Apr 16, 202650.1250.1850.0250.0849.74-0.07%499,318
Apr 15, 202650.3350.3349.8750.1149.770.02%853,205
Apr 14, 202650.0450.1250.0150.1049.760.06%479,152
Apr 13, 202649.9650.1349.9150.0749.730.16%471,466
Apr 10, 202650.0550.1649.9649.9949.650.02%304,881
Apr 9, 202649.9951.0049.9249.9849.64-547,942
Apr 8, 202650.0550.3149.8049.9849.640.24%641,906
Apr 7, 202649.8549.8949.7749.8649.52-0.02%971,842
Apr 6, 202649.8649.9249.8449.8749.53-0.03%491,453
Apr 2, 202649.8450.4649.5649.8949.550.11%527,364
Apr 1, 202649.7750.0049.3949.8349.490.04%737,239