First Trust Low Duration Oppos ETF (LMBS)
48.66
+0.11
(+0.23%)
USD |
NASDAQ |
Nov 04, 16:00
48.65
-0.01
(-0.02%)
Pre-Market: 20:00
LMBS Price: 48.66 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 48.70 | 48.76 | 48.61 | 48.66 | 384880.0 |
| Nov 01, 2024 | 48.71 | 49.38 | 48.55 | 48.55 | 377963.0 |
| Oct 31, 2024 | 48.67 | 48.67 | 48.54 | 48.63 | 384127.0 |
| Oct 30, 2024 | 48.73 | 48.79 | 48.66 | 48.66 | 290529.0 |
| Oct 29, 2024 | 48.69 | 48.72 | 48.60 | 48.72 | 438720.0 |
| Oct 28, 2024 | 48.79 | 48.81 | 48.64 | 48.71 | 336133.0 |
| Oct 25, 2024 | 48.84 | 48.85 | 48.74 | 48.76 | 396915.0 |
| Oct 24, 2024 | 48.78 | 48.83 | 48.66 | 48.79 | 323902.0 |
| Oct 23, 2024 | 48.83 | 48.83 | 48.66 | 48.76 | 358606.0 |
| Oct 22, 2024 | 48.84 | 49.20 | 48.82 | 48.83 | 235640.0 |
| Oct 21, 2024 | 49.16 | 49.16 | 49.00 | 49.00 | 479611.0 |
| Oct 18, 2024 | 49.16 | 49.19 | 49.15 | 49.16 | 346325.0 |
| Oct 17, 2024 | 49.17 | 49.22 | 49.09 | 49.11 | 289053.0 |
| Oct 16, 2024 | 49.08 | 49.19 | 49.08 | 49.18 | 504725.0 |
| Oct 15, 2024 | 49.14 | 49.18 | 49.08 | 49.11 | 373148.0 |
| Oct 14, 2024 | 49.14 | 49.14 | 49.04 | 49.06 | 384288.0 |
| Oct 11, 2024 | 49.12 | 49.13 | 49.06 | 49.11 | 710607.0 |
| Oct 10, 2024 | 49.07 | 49.10 | 48.97 | 49.10 | 512304.0 |
| Oct 09, 2024 | 49.08 | 49.10 | 49.04 | 49.06 | 695649.0 |
| Oct 08, 2024 | 48.93 | 49.08 | 48.92 | 49.07 | 904952.0 |
| Oct 07, 2024 | 49.08 | 49.08 | 48.89 | 48.91 | 1.590M |
| Oct 04, 2024 | 49.24 | 49.24 | 49.11 | 49.14 | 721233.0 |
| Oct 03, 2024 | 49.43 | 49.43 | 49.31 | 49.32 | 658073.0 |
| Oct 02, 2024 | 49.42 | 49.47 | 49.38 | 49.41 | 417407.0 |
| Oct 01, 2024 | 49.42 | 49.49 | 49.27 | 49.47 | 406698.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.58
Minimum
Oct 25 2023
52.72
Maximum
Mar 06 2020
49.54
Average
49.09
Median