Indicators

Low Duration Opportunities ETF FT (NQ: LMBS )

49.39 -0.02 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.60	45.65	45.56	45.61	1,083,868	-0.01(-0.02%)
May 28, 2020	45.62	45.65	45.58	45.62	559,392	-0.02(-0.04%)
May 27, 2020	45.63	45.68	45.58	45.64	723,244	-0.01(-0.02%)
May 26, 2020	45.63	45.72	45.59	45.65	1,017,003	+0.00(+0.00%)
May 22, 2020	45.60	45.65	45.60	45.65	531,063	+0.02(+0.04%)
May 21, 2020	45.65	45.72	45.61	45.63	787,910	+0.02(+0.04%)
May 20, 2020	45.55	45.64	45.54	45.61	675,416	+0.04(+0.08%)
May 19, 2020	45.53	45.60	45.51	45.58	841,237	+0.02(+0.04%)
May 18, 2020	45.62	45.62	45.53	45.56	751,361	-0.02(-0.04%)
May 15, 2020	45.62	45.65	45.53	45.58	554,328	-0.01(-0.02%)
May 14, 2020	45.57	45.65	45.39	45.59	856,206	+0.03(+0.06%)
May 13, 2020	45.50	45.60	45.46	45.56	961,283	+0.05(+0.12%)
May 12, 2020	45.49	45.53	45.40	45.51	711,295	-0.02(-0.04%)
May 11, 2020	45.62	45.62	45.49	45.53	655,786	-0.05(-0.12%)
May 08, 2020	45.58	45.65	45.52	45.58	528,007	+0.01(+0.02%)
May 07, 2020	45.55	45.62	45.52	45.57	544,189	+0.00(+0.00%)
May 06, 2020	45.59	45.61	45.45	45.57	694,286	+0.01(+0.02%)
May 05, 2020	45.55	45.61	45.51	45.56	667,640	-0.05(-0.12%)
May 04, 2020	45.59	45.62	45.46	45.61	556,236	+0.04(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.