Skip to main content
logo
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
48.57
-0.09 (-0.20%)
Sep 28, 2026, 11:33 AM EDT - Market open

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202648.6248.6848.4648.6648.660.12%754,071
Sep 24, 202648.7948.8448.5948.6048.60-0.37%528,190
Sep 23, 202649.1349.1648.8748.9548.78-0.43%1,127,516
Sep 22, 202649.1749.2048.8349.1648.990.03%578,651
Sep 21, 202649.1249.2449.1149.1548.980.05%449,489
Sep 18, 202649.1749.1849.0949.1348.95-0.15%383,889
Sep 17, 202649.1749.2249.0549.2049.030.20%432,747
Sep 16, 202649.1649.2549.0749.1048.93-0.09%602,091
Sep 15, 202649.1249.1649.0949.1448.970.03%979,119
Sep 14, 202649.1249.1949.0149.1348.96-0.06%577,551
Sep 11, 202649.2749.2749.1449.1648.99-0.14%347,578
Sep 10, 202649.2849.3549.2249.2349.06-0.40%375,751
Sep 9, 202649.4449.5149.4049.4349.26-0.10%1,151,987
Sep 8, 202649.4949.5049.4349.4849.31-0.02%443,677
Sep 4, 202649.5249.5249.4049.4949.320.08%493,827
Sep 3, 202649.4949.5349.4549.4549.280.10%321,182
Sep 2, 202649.4149.4549.3749.4049.23-0.06%392,083
Sep 1, 202649.4649.5149.3949.4349.26-0.09%473,587
Aug 31, 202649.5349.5349.3949.4849.30-0.13%407,264
Aug 28, 202649.6249.6449.4949.5449.37-0.07%445,462
Aug 27, 202649.6149.6349.3349.5849.40-0.05%581,617
Aug 26, 202649.6349.6349.5749.6049.43-335,473
Aug 25, 202649.5749.6649.4949.6049.430.12%344,845
Aug 24, 202649.5249.5749.4949.5449.370.02%364,974
Aug 21, 202649.5649.5649.4749.5349.36-0.02%409,447
Aug 20, 202649.7249.7449.6349.7149.37-0.08%380,597
Aug 19, 202649.7449.8249.6449.7549.410.12%537,013
Aug 18, 202649.6949.7049.6349.6949.350.02%413,903
Aug 17, 202649.7049.7249.5549.6849.34-0.01%296,002
Aug 14, 202649.7449.7749.5449.6949.34-0.07%294,851
Aug 13, 202649.7149.7749.6949.7249.380.16%491,498
Aug 12, 202649.7149.8449.6249.6449.300.04%322,188
Aug 11, 202649.6150.7049.4949.6249.280.05%446,667
Aug 10, 202649.6649.7549.5749.6049.25-0.08%407,799
Aug 7, 202649.6551.9049.5549.6449.290.09%250,709
Aug 6, 202649.6249.7349.5749.5949.25-0.24%336,110
Aug 5, 202649.6950.1649.5949.7149.370.26%427,868
Aug 4, 202649.5949.6149.4649.5849.240.12%698,127
Aug 3, 202649.5249.5649.3049.5249.180.06%572,386
Jul 31, 202649.5549.5749.4449.4949.15-0.08%392,900
Jul 30, 202649.5349.5749.4449.5349.190.09%437,755
Jul 29, 202649.4849.5549.3949.4949.150.05%507,307
Jul 28, 202649.5049.5349.4649.4649.120.02%434,698
Jul 27, 202649.4549.4649.3449.4549.110.11%341,032
Jul 24, 202649.3949.4149.3649.4049.050.07%607,835
Jul 23, 202649.4049.5749.3149.3649.02-0.19%432,435
Jul 22, 202649.5949.5949.4249.4549.11-0.16%415,908
Jul 21, 202649.5949.7549.4349.5349.19-0.14%403,051
Jul 20, 202649.8149.8349.7249.7749.26-0.03%398,813
Jul 17, 202649.8349.9249.5549.7849.27-0.01%394,851