First Trust Low Duration Opportunities ETF (LMBS) Historical Stock Data
48.64 ↓0.03 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LMBS is down -0.05% a day on average. There have been 10 days where First Trust Low Duration Opportunities ETF closed green and 20 days where LMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 48.68 | 48.67 | ↓$0.01 (-0.02%) | 48.63 | 48.69 | 415.18K |
| 2024-12-30 | 48.63 | 48.60 | ↓$0.03 (-0.06%) | 48.55 | 48.65 | 889.23K |
| 2024-12-27 | 48.56 | 48.55 | ↓$0.01 (-0.02%) | 48.49 | 48.59 | 259.90K |
| 2024-12-26 | 48.45 | 48.57 | ↑$0.12 (0.25%) | 48.45 | 48.58 | 230.61K |
| 2024-12-24 | 48.44 | 48.48 | ↑$0.04 (0.08%) | 48.44 | 48.56 | 289.63K |
| 2024-12-23 | 48.58 | 48.56 | ↓$0.02 (-0.04%) | 48.55 | 48.69 | 298.83K |
| 2024-12-20 | 48.62 | 48.58 | ↓$0.04 (-0.08%) | 48.55 | 48.64 | 363.77K |
| 2024-12-19 | 48.63 | 48.56 | ↓$0.07 (-0.14%) | 48.51 | 48.63 | 451.63K |
| 2024-12-18 | 48.87 | 48.64 | ↓$0.23 (-0.47%) | 48.55 | 48.87 | 682.19K |
| 2024-12-17 | 48.74 | 48.75 | ↑$0.01 (0.02%) | 48.72 | 48.75 | 479.02K |
| 2024-12-16 | 48.74 | 48.74 | ↑$0.00 (0.00%) | 48.67 | 48.75 | 345.42K |
| 2024-12-13 | 48.84 | 48.78 | ↓$0.06 (-0.12%) | 48.74 | 48.84 | 336.64K |
| 2024-12-12 | 49.02 | 49.00 | ↓$0.02 (-0.04%) | 48.98 | 49.06 | 353.66K |
| 2024-12-11 | 49.14 | 49.05 | ↓$0.09 (-0.18%) | 49.04 | 49.14 | 307.93K |
| 2024-12-10 | 49.08 | 49.08 | ↑$0.00 (0.00%) | 49.03 | 49.09 | 371.11K |
| 2024-12-09 | 49.11 | 49.07 | ↓$0.04 (-0.08%) | 49.06 | 49.27 | 389.92K |
| 2024-12-06 | 49.16 | 49.07 | ↓$0.09 (-0.18%) | 49.04 | 49.16 | 369K |
| 2024-12-05 | 49.08 | 49.01 | ↓$0.07 (-0.14%) | 48.96 | 49.08 | 318.43K |
| 2024-12-04 | 48.91 | 49.04 | ↑$0.13 (0.27%) | 48.90 | 49.08 | 567.78K |
| 2024-12-03 | 49.00 | 48.95 | ↓$0.05 (-0.10%) | 48.90 | 49.00 | 714.52K |
| 2024-12-02 | 48.99 | 48.93 | ↓$0.06 (-0.12%) | 48.88 | 49.00 | 703.06K |
| 2024-11-29 | 48.95 | 48.97 | ↑$0.02 (0.04%) | 48.90 | 48.97 | 143.20K |
| 2024-11-27 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.80 | 48.86 | 295.33K |
| 2024-11-26 | 48.75 | 48.77 | ↑$0.02 (0.04%) | 48.71 | 48.80 | 406.92K |
| 2024-11-25 | 48.70 | 48.76 | ↑$0.06 (0.12%) | 48.63 | 48.82 | 0.91M |
| 2024-11-22 | 48.67 | 48.63 | ↓$0.04 (-0.08%) | 48.59 | 48.67 | 495.05K |
| 2024-11-21 | 48.66 | 48.61 | ↓$0.05 (-0.10%) | 48.57 | 48.66 | 473.84K |
| 2024-11-20 | 48.85 | 48.77 | ↓$0.08 (-0.16%) | 48.74 | 48.85 | 699.06K |
| 2024-11-19 | 48.80 | 48.76 | ↓$0.04 (-0.08%) | 48.75 | 48.89 | 667.64K |
| 2024-11-18 | 48.78 | 48.75 | ↓$0.03 (-0.06%) | 48.67 | 48.79 | 373.51K |
Create an account or log in to view more rows.
$LMBS Holding Pattern
$LMBS time to run
$LMBS I like it
$LMBS not worrying
$LMBS had to buy calls
$LMBS bounce back baby
$LMBS I think I like this stock more everyday
$LMBS MAY RIP TOMORROW
$LMBS hang tight
ignore fud and buy dips if you can
everyone be okay????
$LMBS Take it Bears !