Skip to main content
logo
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.51
+0.05 (0.11%)
Sep 4, 2026, 12:30 PM EDT - Market open

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202649.4949.5349.4549.4549.450.10%321,180
Sep 2, 202649.4149.4549.3749.4049.40-0.06%392,081
Sep 1, 202649.4649.5149.3949.4349.43-0.09%473,585
Aug 31, 202649.5349.5349.3949.4849.48-0.13%407,264
Aug 28, 202649.6249.6449.4949.5449.54-0.07%445,260
Aug 27, 202649.6149.6349.3349.5849.58-0.05%581,617
Aug 26, 202649.6349.6349.5749.6049.60-335,473
Aug 25, 202649.5749.6649.4949.6049.600.12%344,844
Aug 24, 202649.5249.5749.4949.5449.540.02%364,973
Aug 21, 202649.5649.5649.4749.5349.53-0.02%405,038
Aug 20, 202649.7249.7449.6349.7149.54-0.08%380,596
Aug 19, 202649.7449.8249.6449.7549.580.12%537,013
Aug 18, 202649.6949.7049.6349.6949.520.02%413,903
Aug 17, 202649.7049.7249.5549.6849.51-0.01%296,002
Aug 14, 202649.7449.7749.5449.6949.52-0.07%294,851
Aug 13, 202649.7149.7749.6949.7249.550.16%491,498
Aug 12, 202649.7149.8449.6249.6449.470.04%322,188
Aug 11, 202649.6150.7049.4949.6249.450.05%446,667
Aug 10, 202649.6649.7549.5749.6049.43-0.08%407,799
Aug 7, 202649.6551.9049.5549.6449.470.09%250,709
Aug 6, 202649.6249.7349.5749.5949.42-0.24%336,110
Aug 5, 202649.6950.1649.5949.7149.540.26%427,868
Aug 4, 202649.5949.6149.4649.5849.410.12%698,127
Aug 3, 202649.5249.5649.3049.5249.350.06%572,386
Jul 31, 202649.5549.5749.4449.4949.32-0.08%392,900
Jul 30, 202649.5349.5749.4449.5349.360.09%437,755
Jul 29, 202649.4849.5549.3949.4949.320.05%507,307
Jul 28, 202649.5049.5349.4649.4649.290.02%434,698
Jul 27, 202649.4549.4649.3449.4549.280.11%341,032
Jul 24, 202649.3949.4149.3649.4049.230.07%607,835
Jul 23, 202649.4049.5749.3149.3649.19-0.19%432,435
Jul 22, 202649.5949.5949.4249.4549.28-0.16%415,908
Jul 21, 202649.5949.7549.4349.5349.36-0.14%403,051
Jul 20, 202649.8149.8349.7249.7749.43-0.03%398,813
Jul 17, 202649.8349.9249.5549.7849.44-0.01%394,851
Jul 16, 202649.7849.8149.6549.7949.45-0.02%408,507
Jul 15, 202649.8149.8749.6949.8049.460.19%515,556
Jul 14, 202649.6749.7549.6349.7149.370.15%845,919
Jul 13, 202649.6949.8849.6249.6349.29-0.11%519,961
Jul 10, 202649.7449.7649.6549.6949.350.05%372,971
Jul 9, 202649.6549.7049.5949.6749.330.12%339,350
Jul 8, 202649.5949.6149.4849.6149.270.03%947,342
Jul 7, 202649.7849.8449.5849.5949.25-0.50%1,415,406
Jul 6, 202649.7349.8449.6649.8449.500.21%633,172
Jul 2, 202649.7349.8649.7049.7449.400.11%498,097
Jul 1, 202649.6749.7249.6549.6849.34-0.20%774,833
Jun 30, 202649.8449.8449.7649.7849.44-0.05%809,210
Jun 29, 202649.8549.8649.7649.8149.47-0.02%1,208,739
Jun 26, 202649.8049.8649.7149.8249.480.03%390,826
Jun 25, 202649.8449.9249.7649.8049.460.07%360,194