Skip to main content
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
50.20
-0.02 (-0.03%)
Mar 6, 2026, 11:00 AM EST - Market open

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202650.2050.2650.1050.2150.21-0.12%721,159
Mar 4, 202650.3050.5150.2650.2750.27-0.04%449,098
Mar 3, 202650.3050.3050.2350.2950.29-0.10%534,230
Mar 2, 202650.4050.4850.3150.3450.34-0.20%433,794
Feb 27, 202650.4550.4750.3950.4450.440.16%596,682
Feb 26, 202650.4150.5950.1350.3650.360.06%652,259
Feb 25, 202650.3550.4050.2650.3350.33-418,503
Feb 24, 202650.3650.3950.3050.3350.330.06%336,873
Feb 23, 202650.2850.3850.2650.3050.300.06%376,842
Feb 20, 202650.2950.4050.1650.2750.27-0.28%374,357
Feb 19, 202650.3850.4450.3750.4150.24-437,058
Feb 18, 202650.4650.4650.4050.4150.24-0.02%489,591
Feb 17, 202650.4850.4850.4150.4250.25-0.02%427,584
Feb 13, 202650.4350.4650.3550.4350.260.16%337,869
Feb 12, 202650.3250.3750.2650.3550.180.16%663,752
Feb 11, 202650.3550.3550.1850.2750.10-0.02%669,272
Feb 10, 202650.3350.3550.2650.2850.110.10%455,824
Feb 9, 202650.2050.2350.1050.2350.060.06%334,709
Feb 6, 202650.2050.2150.1750.2050.030.06%515,012
Feb 5, 202650.1750.1850.0950.1750.000.16%589,253
Feb 4, 202650.1450.1450.0450.0949.92-0.04%898,526
Feb 3, 202650.1650.1750.0550.1149.94-0.02%520,407
Feb 2, 202650.2050.2050.0950.1249.95-0.10%644,423
Jan 30, 202650.1450.1850.0250.1750.000.12%877,359
Jan 29, 202650.1050.2149.9250.1149.940.04%620,403
Jan 28, 202650.1250.1250.0350.0949.92-635,307
Jan 27, 202650.1350.1350.0650.0949.92-634,292
Jan 26, 202650.0550.1050.0550.0949.920.12%670,990
Jan 23, 202650.1050.1050.0150.0349.86-0.02%521,844
Jan 22, 202650.0350.0849.9550.0449.870.04%726,645
Jan 21, 202650.1250.1349.9750.0249.85-0.26%677,178
Jan 20, 202650.1850.1950.1350.1549.81-0.15%538,682
Jan 16, 202650.2650.3250.1750.2349.89-0.05%1,189,512
Jan 15, 202650.3850.3950.2450.2549.91-0.06%928,744
Jan 14, 202651.2751.9849.9550.2849.940.16%565,459
Jan 13, 202650.2850.2850.1650.2049.860.02%574,411
Jan 12, 202650.1850.2350.1650.1949.850.02%584,615
Jan 9, 202650.0750.2249.9350.1849.840.22%552,502
Jan 8, 202650.0350.1149.9450.0749.730.06%989,917
Jan 7, 202649.9850.0649.9650.0449.700.28%1,383,940
Jan 6, 202649.9950.0649.6049.9049.56-0.26%1,746,986
Jan 5, 202650.0450.1149.9750.0349.690.16%811,287
Jan 2, 202650.0450.0449.9449.9549.61-0.08%607,343
Dec 31, 202550.0250.0549.9649.9949.65-0.10%618,418
Dec 30, 202550.0950.1149.9950.0449.70-0.14%2,523,769
Dec 29, 202550.1050.1250.0450.1149.770.09%421,618
Dec 26, 202550.1250.1250.0450.0749.73-0.05%189,729
Dec 24, 202550.0250.1149.9950.0949.750.19%216,999
Dec 23, 202549.9750.0249.9350.0049.66-0.01%433,981
Dec 22, 202550.0050.0049.9650.0049.660.02%370,333
Dec 19, 202550.0050.0749.8349.9949.65-0.01%402,101
Dec 18, 202550.0050.1149.9750.0049.66-0.01%367,440
Dec 17, 202549.9650.1249.8550.0049.660.02%457,140
Dec 16, 202549.8849.9949.7549.9949.650.16%383,661
Dec 15, 202549.9349.9749.8149.9149.570.10%341,722
Dec 12, 202549.8949.9949.8349.8649.52-0.39%338,515
Dec 11, 202550.0550.1950.0250.0649.550.11%391,061
Dec 10, 202549.9350.0049.8750.0049.490.12%297,990
Dec 9, 202549.9950.1049.8849.9449.43-0.02%444,680
Dec 8, 202550.0450.0749.8549.9549.44-0.04%317,598
Dec 5, 202550.0150.1049.9549.9749.46-0.05%391,006
Dec 4, 202550.0450.0949.9750.0049.49-0.10%703,005
Dec 3, 202550.0350.0950.0150.0549.540.07%387,241
Dec 2, 202550.0350.0949.9750.0149.500.04%1,036,322
Dec 1, 202549.9750.1149.9449.9949.48-0.07%243,366
Nov 28, 202550.1150.2550.0150.0349.52-0.09%177,312
Nov 26, 202550.0850.2450.0350.0749.560.03%497,493
Nov 25, 202550.0250.0750.0050.0649.550.13%519,117
Nov 24, 202550.0050.0549.9249.9949.480.12%329,696
Nov 21, 202549.9550.0249.7949.9349.42-0.22%306,102
Nov 20, 202550.0450.0550.0050.0449.370.07%362,759
Nov 19, 202550.0350.0649.8550.0149.33-565,538
Nov 18, 202550.0250.0949.9750.0149.330.07%498,559
Nov 17, 202550.0150.0749.9649.9749.300.03%331,379
Nov 14, 202550.0350.0349.9149.9649.28-0.06%438,988
Nov 13, 202549.5150.0349.5149.9949.31-0.09%344,085
Nov 12, 202550.0350.2550.0250.0349.36-0.03%844,047
Nov 11, 202550.0450.0749.8050.0549.370.15%302,369
Nov 10, 202549.9950.2349.9049.9749.30-481,384
Nov 7, 202549.9550.2249.8049.9749.300.10%524,947
Nov 6, 202550.0050.0249.8649.9249.250.07%699,031
Nov 5, 202549.9649.9749.8249.8849.21-0.13%682,967
Nov 4, 202549.9649.9849.9249.9549.280.05%495,359
Nov 3, 202549.9149.9849.8749.9349.25-0.01%770,320
Oct 31, 202549.9849.9849.8949.9349.260.06%895,394
Oct 30, 202549.9550.0349.8449.9049.23-0.18%882,907
Oct 29, 202550.0850.1249.8849.9949.32-0.08%472,965
Oct 28, 202550.0550.0849.9550.0349.36-0.03%416,496
Oct 27, 202550.0250.0549.9050.0549.370.12%435,133
Oct 24, 202550.0250.0449.9549.9949.310.04%425,898
Oct 23, 202550.0450.0449.9449.9749.29-0.15%829,210
Oct 22, 202549.9750.0449.9550.0449.370.18%436,965
Oct 21, 202550.0450.0449.9549.9549.28-0.39%541,193
Oct 20, 202550.2050.2050.1250.1549.30-0.03%267,671
Oct 17, 202550.1250.1650.0850.1649.320.08%595,808
Oct 16, 202550.0250.1750.0150.1249.280.12%764,050
Oct 15, 202550.0650.2250.0150.0649.220.05%638,368
Oct 14, 202550.0350.0549.9350.0449.190.05%594,568
Oct 13, 202549.9950.0149.9350.0149.170.09%258,069
Oct 10, 202549.9749.9849.8949.9749.120.19%424,383