Canada markets open in 9 hours 16 minutes

First Trust Low Duration Opportunities ETF (LMBS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.58-0.06 (-0.13%)
At close: 04:00PM EDT
47.49 -0.09 (-0.19%)
After hours: 04:08PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202447.5547.6047.5247.5847.58306,300
Apr 24, 202447.6847.7347.5947.6447.64347,800
Apr 23, 202447.5547.7147.5347.6847.68409,700
Apr 23, 20240.175 Dividend
Apr 22, 202447.7247.7847.7047.7747.60231,200
Apr 19, 202447.7747.7747.7047.7147.54218,200
Apr 18, 202447.8447.8447.6947.7347.56472,400
Apr 17, 202447.6747.7947.6647.7847.60970,700
Apr 16, 202447.6647.7347.5947.6247.451,136,900
Apr 15, 202447.7547.7747.6247.7247.55490,000
Apr 12, 202447.8447.9547.7747.8047.62450,200
Apr 11, 202447.8347.8347.6647.7447.57445,900
Apr 10, 202447.9347.9447.7147.7447.57823,400
Apr 09, 202448.0148.0347.9848.0347.85773,800
Apr 08, 202448.0848.3147.8647.8947.71983,300
Apr 05, 202448.1648.1748.0748.0947.91432,400
Apr 04, 202448.1348.2148.1248.1948.01492,800
Apr 03, 202448.1348.1648.0348.1647.98459,400
Apr 02, 202448.0748.1047.9948.1047.921,134,200
Apr 01, 202448.2848.2847.9948.0647.88764,900
Mar 28, 202448.3348.3648.2248.2548.07344,100
Mar 27, 202448.3348.3348.2048.3248.14937,100
Mar 26, 202448.1848.2848.1748.2748.09309,800
Mar 25, 202448.1948.2248.1048.2248.04474,600
Mar 22, 202448.1448.1848.0848.1547.97392,100
Mar 21, 202448.2048.2048.0748.1447.96380,600
Mar 21, 20240.175 Dividend
Mar 20, 202448.1248.3848.1148.2447.89407,300
Mar 19, 202448.1348.1448.0948.1347.78272,800
Mar 18, 202448.0548.2348.0348.0447.69381,800
Mar 15, 202448.0248.0748.0148.0647.71362,900
Mar 14, 202448.2748.2748.1448.1547.80389,300
Mar 13, 202448.3248.3548.2348.2847.93430,600
Mar 12, 202448.3148.3348.2648.2647.91381,400
Mar 11, 202448.3448.3848.3148.3548.00638,300
Mar 08, 202448.3348.4148.3348.3648.01649,800
Mar 07, 202448.2548.3048.1948.2447.89534,600
Mar 06, 202448.2648.2948.2448.2947.94369,900
Mar 05, 202448.2048.2148.1548.2047.85308,900
Mar 04, 202448.1948.1948.1348.1647.81355,000
Mar 01, 202448.1448.2048.0648.2047.85391,800
Feb 29, 202448.1148.1348.0648.0947.74444,900
Feb 28, 202448.0248.0447.9748.0447.69364,500
Feb 27, 202447.9848.0347.9547.9547.60334,500
Feb 26, 202448.0648.0748.0048.0047.65272,000
Feb 23, 202447.9848.1147.9248.0647.71506,700
Feb 22, 202447.9948.0147.8847.9847.63532,300
Feb 21, 202448.0048.0347.9447.9747.62285,000
Feb 21, 20240.185 Dividend
Feb 20, 202448.2148.2148.1248.1447.61303,000
Feb 16, 202448.1748.2848.1448.2147.68340,200
Feb 15, 202448.1648.1848.0248.1747.64475,700
Feb 14, 202448.0348.0747.9248.0447.51277,600
Feb 13, 202448.2548.2548.0348.0347.50589,100
Feb 12, 202448.3548.3548.2548.2647.72345,400
Feb 09, 202448.2448.3048.1748.2747.73515,800
Feb 08, 202448.2348.2348.1348.2047.67490,100
Feb 07, 202448.1948.2548.1848.2047.67507,100
Feb 06, 202448.1148.1948.1148.1947.66537,600
Feb 05, 202448.2348.2348.1048.1647.63418,300
Feb 02, 202448.3948.3948.2148.2947.75405,100
Feb 01, 202448.4648.4948.3948.4447.90346,300
Jan 31, 202448.3848.4348.3148.3947.85894,100
Jan 30, 202448.3148.3648.2348.2647.72439,000
Jan 29, 202448.2048.2948.2048.2847.74445,600
Jan 26, 202448.2348.2448.1448.1447.61721,100
Jan 25, 202448.1548.2148.1148.2147.68773,000
Jan 24, 202448.2848.2848.1648.1747.64406,600
Jan 23, 202448.1948.1948.1448.1647.63901,000
Jan 23, 20240.185 Dividend
Jan 22, 202448.3948.4348.3448.3647.64678,200
Jan 19, 202448.2648.3348.2648.3247.60496,300
Jan 18, 202448.3948.3948.3148.3647.64644,400
Jan 17, 202448.4648.4648.3448.3647.64707,100
Jan 16, 202448.4448.5448.4448.4747.75544,400
Jan 12, 202448.4748.5548.4648.4947.77433,400
Jan 11, 202448.3548.4048.2948.3847.66478,500
Jan 10, 202448.3048.3648.2448.3547.63454,500
Jan 09, 202448.2048.2748.1848.2747.55841,000
Jan 08, 202448.2148.3648.1148.1547.431,039,500
Jan 05, 202448.2448.3048.1648.2347.51770,900
Jan 04, 202448.2748.2748.1948.2547.53321,400
Jan 03, 202448.2448.3048.1848.2447.52540,600
Jan 02, 202448.2748.2848.2348.2547.53546,800
Dec 29, 202348.2748.3548.2548.3247.60398,400
Dec 28, 202348.3348.3748.3148.3147.59562,700
Dec 27, 202348.3548.3648.2748.3547.63365,800
Dec 26, 202348.2048.3048.2048.3047.58378,200
Dec 22, 202348.2248.2248.1348.1547.43399,300
Dec 22, 20230.2 Dividend
Dec 21, 202348.3948.4248.3248.3647.44340,500
Dec 20, 202348.2948.3148.2048.3147.39456,000
Dec 19, 202348.2148.2748.2048.2547.34542,900
Dec 18, 202348.3348.3348.1948.2047.29569,200
Dec 15, 202348.3948.3948.2548.2647.35501,100
Dec 14, 202348.2048.3548.2048.3347.41607,700
Dec 13, 202347.8248.0847.8248.0647.15484,900
Dec 12, 202347.8147.9147.8147.8646.95448,900
Dec 11, 202347.7847.8847.7847.8746.96314,100
Dec 08, 202347.8547.8547.7647.7846.87531,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...