First Trust Low Duration Opportunities ETF (LMBS) Historical Stock Data
47.72 ↓0.01 (-0.02%)
As of April 19, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, LMBS is down -0.05% a day on average. There have been 13 days where First Trust Low Duration Opportunities ETF closed green and 17 days where LMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.84 | 47.73 | ↓$0.11 (-0.23%) | 47.69 | 47.84 | 472.44K |
| 2024-04-17 | 47.67 | 47.78 | ↑$0.11 (0.23%) | 47.66 | 47.79 | 0.97M |
| 2024-04-16 | 47.66 | 47.62 | ↓$0.04 (-0.08%) | 47.59 | 47.73 | 1.14M |
| 2024-04-15 | 47.75 | 47.72 | ↓$0.03 (-0.06%) | 47.62 | 47.77 | 490.03K |
| 2024-04-12 | 47.84 | 47.80 | ↓$0.04 (-0.08%) | 47.77 | 47.95 | 450.21K |
| 2024-04-11 | 47.81 | 47.74 | ↓$0.07 (-0.15%) | 47.66 | 47.81 | 445.95K |
| 2024-04-10 | 47.94 | 47.74 | ↓$0.20 (-0.42%) | 47.71 | 47.94 | 823.36K |
| 2024-04-09 | 48.01 | 48.03 | ↑$0.02 (0.04%) | 47.98 | 48.03 | 773.83K |
| 2024-04-08 | 48.08 | 47.89 | ↓$0.19 (-0.40%) | 47.87 | 48.32 | 0.98M |
| 2024-04-05 | 48.16 | 48.09 | ↓$0.07 (-0.15%) | 48.07 | 48.17 | 432.38K |
| 2024-04-04 | 48.13 | 48.19 | ↑$0.06 (0.12%) | 48.12 | 48.20 | 492.84K |
| 2024-04-03 | 48.13 | 48.16 | ↑$0.03 (0.06%) | 48.03 | 48.16 | 459.37K |
| 2024-04-02 | 48.07 | 48.10 | ↑$0.03 (0.06%) | 47.99 | 48.10 | 1.13M |
| 2024-04-01 | 48.28 | 48.06 | ↓$0.22 (-0.46%) | 48.00 | 48.28 | 764.95K |
| 2024-03-28 | 48.33 | 48.25 | ↓$0.08 (-0.17%) | 48.22 | 48.36 | 344.05K |
| 2024-03-27 | 48.33 | 48.32 | ↓$0.01 (-0.02%) | 48.20 | 48.33 | 0.94M |
| 2024-03-26 | 48.18 | 48.27 | ↑$0.09 (0.19%) | 48.17 | 48.28 | 309.72K |
| 2024-03-25 | 48.19 | 48.22 | ↑$0.03 (0.06%) | 48.10 | 48.22 | 474.62K |
| 2024-03-22 | 48.14 | 48.15 | ↑$0.01 (0.02%) | 48.09 | 48.16 | 392.14K |
| 2024-03-21 | 48.20 | 48.14 | ↓$0.06 (-0.12%) | 48.07 | 48.20 | 380.60K |
| 2024-03-20 | 48.12 | 48.24 | ↑$0.12 (0.25%) | 48.11 | 48.38 | 407.29K |
| 2024-03-19 | 48.13 | 48.13 | ↑$0.00 (0.00%) | 48.09 | 48.14 | 272.83K |
| 2024-03-18 | 48.05 | 48.04 | ↓$0.01 (-0.02%) | 48.03 | 48.23 | 381.80K |
| 2024-03-15 | 48.02 | 48.06 | ↑$0.04 (0.08%) | 48.01 | 48.07 | 362.94K |
| 2024-03-14 | 48.27 | 48.15 | ↓$0.12 (-0.25%) | 48.15 | 48.27 | 389.30K |
| 2024-03-13 | 48.32 | 48.28 | ↓$0.04 (-0.08%) | 48.23 | 48.35 | 430.60K |
| 2024-03-12 | 48.31 | 48.26 | ↓$0.05 (-0.10%) | 48.26 | 48.32 | 381.40K |
| 2024-03-11 | 48.34 | 48.35 | ↑$0.01 (0.02%) | 48.31 | 48.38 | 638.29K |
| 2024-03-08 | 48.33 | 48.36 | ↑$0.03 (0.06%) | 48.33 | 48.41 | 649.85K |
| 2024-03-07 | 48.25 | 48.24 | ↓$0.01 (-0.02%) | 48.19 | 48.30 | 534.58K |
Create an account or log in to view more rows.
$LMBS MAY RIP TOMORROW
$LMBS hang tight
ignore fud and buy dips if you can
everyone be okay????
$LMBS Take it Bears !
$LMBS when's the offering?
$LMBS I like the stock!
$LMBS I hate this company.
$LMBS buy the dip…smfh
$LMBS Shorts are calling in all the favors
$LMBS we need one good push to moon this.
$LMBS this sell-off is meh.