Skip to main content

Low Duration Opportunities ETF FT (NQ: LMBS )

48.32 -0.09 (-0.19%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.84 45.88 45.83 45.84 579,416 +0.05(+0.11%)
Jul 28, 2023 45.74 45.80 45.72 45.79 1,345,396 +0.00(+0.00%)
Jul 27, 2023 45.92 45.93 45.79 45.79 651,181 -0.11(-0.23%)
Jul 26, 2023 45.82 45.92 45.82 45.90 520,706 +0.08(+0.17%)
Jul 25, 2023 45.87 45.87 45.78 45.82 1,070,256 -0.03(-0.06%)
Jul 24, 2023 45.96 45.96 45.85 45.85 425,386 -0.06(-0.13%)
Jul 21, 2023 45.92 45.92 45.85 45.90 598,102 +0.03(+0.06%)
Jul 20, 2023 45.96 45.96 45.86 45.88 924,866 -0.10(-0.21%)
Jul 19, 2023 45.95 45.98 45.92 45.97 373,337 +0.00(+0.00%)
Jul 18, 2023 45.93 46.02 45.93 45.97 485,606 +0.06(+0.13%)
Jul 17, 2023 45.94 45.95 45.86 45.91 479,280 -0.02(-0.04%)
Jul 14, 2023 45.95 45.99 45.90 45.93 772,852 -0.03(-0.06%)
Jul 13, 2023 45.83 45.97 45.83 45.96 659,219 +0.22(+0.48%)
Jul 12, 2023 45.67 45.75 45.64 45.74 651,191 +0.15(+0.34%)
Jul 11, 2023 45.56 45.62 45.51 45.59 770,794 +0.07(+0.15%)
Jul 10, 2023 45.43 45.53 45.42 45.52 777,619 +0.14(+0.32%)
Jul 07, 2023 45.48 45.54 45.35 45.38 2,056,943 -0.10(-0.21%)
Jul 06, 2023 45.49 45.55 45.42 45.47 850,263 -0.09(-0.19%)
Jul 05, 2023 45.66 45.71 45.56 45.56 1,042,145 -0.12(-0.27%)
Jul 03, 2023 45.70 45.73 45.66 45.68 184,457 -0.03(-0.06%)
Jun 30, 2023 45.78 45.78 45.67 45.71 806,571 -0.11(-0.23%)
Jun 29, 2023 45.81 45.82 45.71 45.82 864,248 +0.00(+0.00%)
Jun 28, 2023 45.88 45.88 45.80 45.82 557,329 -0.02(-0.04%)
Jun 27, 2023 45.78 45.88 45.76 45.84 2,521,721 +0.02(+0.05%)
Jun 26, 2023 45.78 45.82 45.75 45.81 487,178 +0.09(+0.19%)
Jun 23, 2023 45.80 45.82 45.73 45.73 705,813 -0.03(-0.06%)
Jun 22, 2023 45.78 45.84 45.74 45.76 611,234 -0.06(-0.13%)
Jun 21, 2023 45.75 45.83 45.70 45.81 737,913 +0.02(+0.04%)
Jun 20, 2023 45.72 45.81 45.69 45.79 590,457 +0.03(+0.06%)
Jun 16, 2023 45.73 45.78 45.71 45.77 529,035 +0.03(+0.06%)
Jun 15, 2023 45.71 45.74 45.66 45.74 433,506 -0.18(-0.39%)
May 08, 2023 45.94 45.94 45.89 45.91 511,636 +0.02(+0.04%)
May 05, 2023 46.00 46.00 45.83 45.89 464,222 -0.19(-0.41%)
May 04, 2023 45.93 46.15 45.93 46.09 791,856 +0.16(+0.35%)
May 03, 2023 45.79 45.93 45.71 45.92 560,552 +0.09(+0.19%)
May 02, 2023 45.76 45.85 45.68 45.84 454,595 +0.06(+0.12%)
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.