Skip to main content
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.97
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
49.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.0150.1049.9549.9749.97-0.05%391,006
Dec 4, 202550.0450.0949.9750.0050.00-0.10%703,005
Dec 3, 202550.0350.0950.0150.0550.050.07%387,241
Dec 2, 202550.0350.0949.9750.0150.010.04%1,036,322
Dec 1, 202549.9750.1149.9449.9949.99-0.07%243,366
Nov 28, 202550.1150.2550.0150.0350.03-0.09%177,312
Nov 26, 202550.0850.2450.0350.0750.070.03%497,493
Nov 25, 202550.0250.0750.0050.0650.060.13%519,117
Nov 24, 202550.0050.0549.9249.9949.990.12%329,696
Nov 21, 202549.9550.0249.7949.9349.93-0.22%306,102
Nov 20, 202550.0450.0550.0050.0449.870.07%362,759
Nov 19, 202550.0350.0649.8550.0149.84-565,538
Nov 18, 202550.0250.0949.9750.0149.840.07%498,559
Nov 17, 202550.0150.0749.9649.9749.800.03%331,379
Nov 14, 202550.0350.0349.9149.9649.79-0.06%438,988
Nov 13, 202549.5150.0349.5149.9949.82-0.09%344,085
Nov 12, 202550.0350.2550.0250.0349.86-0.03%844,047
Nov 11, 202550.0450.0749.8050.0549.870.15%302,369
Nov 10, 202549.9950.2349.9049.9749.80-481,384
Nov 7, 202549.9550.2249.8049.9749.800.10%524,947
Nov 6, 202550.0050.0249.8649.9249.750.07%699,031
Nov 5, 202549.9649.9749.8249.8849.71-0.13%682,967
Nov 4, 202549.9649.9849.9249.9549.780.05%495,359
Nov 3, 202549.9149.9849.8749.9349.76-0.01%770,320
Oct 31, 202549.9849.9849.8949.9349.760.06%895,394
Oct 30, 202549.9550.0349.8449.9049.73-0.18%882,907
Oct 29, 202550.0850.1249.8849.9949.82-0.08%472,965
Oct 28, 202550.0550.0849.9550.0349.86-0.03%416,496
Oct 27, 202550.0250.0549.9050.0549.870.12%435,133
Oct 24, 202550.0250.0449.9549.9949.820.04%425,898
Oct 23, 202550.0450.0449.9449.9749.80-0.15%829,210
Oct 22, 202549.9750.0449.9550.0449.870.18%436,965
Oct 21, 202550.0450.0449.9549.9549.78-0.39%541,193
Oct 20, 202550.2050.2050.1250.1549.81-0.03%267,671
Oct 17, 202550.1250.1650.0850.1649.820.08%595,808
Oct 16, 202550.0250.1750.0150.1249.780.12%764,050
Oct 15, 202550.0650.2250.0150.0649.720.05%638,368
Oct 14, 202550.0350.0549.9350.0449.700.05%594,568
Oct 13, 202549.9950.0149.9350.0149.670.09%258,069
Oct 10, 202549.9749.9849.8949.9749.630.19%424,383
Oct 9, 202549.9149.9149.8349.8749.53-0.02%527,250
Oct 8, 202549.8750.0849.8349.8849.540.20%656,813
Oct 7, 202549.8550.0949.7649.7849.44-0.16%1,436,760
Oct 6, 202549.8750.0849.8349.8649.52-0.09%600,350
Oct 3, 202549.9550.0049.8249.9149.57-0.09%407,476
Oct 2, 202549.8650.1649.7549.9549.610.18%537,619
Oct 1, 202549.8449.9149.8049.8649.520.14%537,765
Sep 30, 202549.8049.9549.7749.7949.450.09%589,174
Sep 29, 202549.7549.7649.6649.7549.410.07%838,553
Sep 26, 202549.7249.7449.6449.7149.370.05%489,133
Sep 25, 202549.7549.8449.6249.6949.35-0.46%403,975
Sep 24, 202549.9350.0949.8949.9249.41-0.11%418,580
Sep 23, 202549.9050.0249.8349.9749.460.22%390,306
Sep 22, 202549.9850.0549.8549.8649.36-0.26%662,781
Sep 19, 202549.8850.0349.8749.9949.480.20%286,382
Sep 18, 202549.8950.0549.8549.8949.38-0.14%522,657
Sep 17, 202550.0250.1049.9649.9649.45-0.06%586,856
Sep 16, 202549.9950.0249.9549.9949.480.05%335,883
Sep 15, 202549.9750.2549.9249.9749.460.11%375,707
Sep 12, 202549.9149.9249.8349.9149.400.10%363,319
Sep 11, 202549.9049.9549.8549.8649.35-0.01%396,385
Sep 10, 202549.8949.9449.7649.8649.360.03%454,135
Sep 9, 202549.8749.9249.7849.8549.34-0.10%451,320
Sep 8, 202549.8549.9649.8449.9049.390.21%453,388
Sep 5, 202549.8149.8549.7749.8049.290.22%299,206
Sep 4, 202549.6649.8049.6149.6949.180.15%360,919
Sep 3, 202549.5849.6549.5049.6149.11-446,622
Sep 2, 202549.5950.2349.5249.6149.11-421,551
Aug 29, 202549.6649.7949.5849.6149.11-449,761
Aug 28, 202549.5649.6249.5349.6149.110.10%447,105
Aug 27, 202549.5149.7849.4649.5649.060.16%287,519
Aug 26, 202549.5349.5649.4349.4848.980.04%315,133
Aug 25, 202549.4749.4849.2949.4648.960.06%349,746
Aug 22, 202549.4149.7749.2949.4348.930.16%399,854
Aug 21, 202549.3849.6749.3049.3548.85-0.40%567,106
Aug 20, 202549.5449.5849.5149.5548.880.06%414,024
Aug 19, 202549.4949.5849.3149.5248.850.08%326,420
Aug 18, 202549.5449.5449.4449.4848.81-0.02%375,081
Aug 15, 202549.5849.7649.4649.4948.82-0.10%289,226
Aug 14, 202549.5449.7749.4949.5448.87-432,808
Aug 13, 202549.4849.5549.4549.5448.870.17%352,478
Aug 12, 202549.4449.4749.4049.4648.780.01%337,620
Aug 11, 202549.4449.4649.4349.4548.780.06%256,901
Aug 8, 202549.4749.4749.2549.4248.75-0.09%299,673
Aug 7, 202549.4749.4949.4549.4748.790.02%384,147
Aug 6, 202549.4249.4749.3749.4648.780.03%274,610
Aug 5, 202549.4049.4949.3549.4448.770.05%534,535
Aug 4, 202549.4049.4749.3849.4248.750.11%412,659
Aug 1, 202549.3049.3649.2349.3648.690.38%433,309
Jul 31, 202549.2449.2849.1649.1748.50-0.02%398,830
Jul 30, 202549.1749.2449.1449.1848.51-0.07%378,125
Jul 29, 202549.1449.3349.1449.2248.550.13%295,995
Jul 28, 202549.1049.1849.1049.1548.48-0.07%325,534
Jul 25, 202549.1649.2049.1149.1948.520.07%306,098
Jul 24, 202549.1549.1649.0849.1548.48-0.01%352,772
Jul 23, 202549.1749.2149.1449.1648.49-0.09%809,270
Jul 22, 202549.1649.2049.1449.2048.53-0.23%306,869
Jul 21, 202549.3549.3549.3149.3248.480.14%247,610
Jul 18, 202549.2949.3849.2449.2548.410.06%227,307
Jul 17, 202549.1849.2649.1849.2248.380.09%410,374