Skip to main content
First Trust Low Duration Opportunities ETF (LMBS)
NASDAQ: LMBS · Real-Time Price · USD
49.96
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.9849.9849.9249.9649.96-0.05%327,720
Apr 27, 202649.9850.0649.9649.9949.990.04%630,548
Apr 24, 202649.9549.9749.8549.9749.970.07%372,499
Apr 23, 202649.9750.7049.8849.9349.93-0.08%800,904
Apr 22, 202650.0050.0049.9449.9749.97-379,348
Apr 21, 202650.0250.1349.9549.9749.97-0.48%468,678
Apr 20, 202650.2050.2250.1050.2150.040.06%375,191
Apr 17, 202650.1550.2150.1150.1850.010.21%356,028
Apr 16, 202650.1250.1850.0250.0849.91-0.07%499,318
Apr 15, 202650.3350.3349.8750.1149.940.02%853,205
Apr 14, 202650.0450.1250.0150.1049.930.06%479,152
Apr 13, 202649.9650.1349.9150.0749.900.16%471,466
Apr 10, 202650.0550.1649.9649.9949.820.02%304,881
Apr 9, 202649.9951.0049.9249.9849.81-547,942
Apr 8, 202650.0550.3149.8049.9849.810.24%641,906
Apr 7, 202649.8549.8949.7749.8649.69-0.02%971,842
Apr 6, 202649.8649.9249.8449.8749.70-0.03%491,453
Apr 2, 202649.8450.4649.5649.8949.720.11%527,364
Apr 1, 202649.7750.0049.3949.8349.660.04%737,239
Mar 31, 202649.8149.8249.7349.8149.640.22%795,210
Mar 30, 202649.6649.7449.6349.7049.530.30%914,087
Mar 27, 202649.5249.5949.4949.5549.38-0.04%521,970
Mar 26, 202649.6649.7649.5649.5749.40-0.78%787,670
Mar 25, 202649.9450.3949.8549.9649.620.20%546,774
Mar 24, 202649.8349.9649.7749.8649.52-0.12%617,712
Mar 23, 202649.8649.9849.8349.9249.580.08%520,151
Mar 20, 202649.9950.1049.8049.8849.54-0.36%663,951
Mar 19, 202649.9750.0949.9750.0649.72-0.03%577,360
Mar 18, 202650.1650.1850.0750.0849.74-0.17%565,570
Mar 17, 202650.1950.1950.0350.1649.820.11%793,410
Mar 16, 202650.1550.1550.0450.1149.770.21%528,878
Mar 13, 202650.0550.0849.9750.0049.66-0.10%396,166
Mar 12, 202650.1450.1450.0050.0549.71-0.15%464,585
Mar 11, 202650.2550.2550.1150.1349.79-0.23%688,842
Mar 10, 202650.2650.3350.1250.2449.90-0.06%446,899
Mar 9, 202650.2050.2950.1350.2749.930.18%363,712
Mar 6, 202650.2050.2350.0950.1849.84-0.06%459,170
Mar 5, 202650.2050.2650.1050.2149.87-0.12%721,159
Mar 4, 202650.3050.5150.2650.2749.93-0.04%449,098
Mar 3, 202650.3050.3050.2350.2949.95-0.10%534,616
Mar 2, 202650.4050.4850.3150.3450.00-0.20%433,794
Feb 27, 202650.4550.4750.3950.4450.100.16%596,682
Feb 26, 202650.4150.5950.1350.3650.020.06%652,259
Feb 25, 202650.3550.4050.2650.3349.99-418,503
Feb 24, 202650.3650.3950.3050.3349.990.06%336,973
Feb 23, 202650.2850.3850.2650.3049.960.06%376,842
Feb 20, 202650.2950.4050.1650.2749.93-0.28%374,357
Feb 19, 202650.3850.4450.3750.4149.90-437,058
Feb 18, 202650.4650.4650.4050.4149.90-0.02%489,591
Feb 17, 202650.4850.4850.4150.4249.91-0.02%427,584
Feb 13, 202650.4350.4650.3550.4349.920.16%337,869
Feb 12, 202650.3250.3750.2650.3549.840.16%663,752
Feb 11, 202650.3550.3550.1850.2749.76-0.02%669,272
Feb 10, 202650.3350.3550.2650.2849.770.10%455,824
Feb 9, 202650.2050.2350.1050.2349.720.06%334,709
Feb 6, 202650.2050.2150.1750.2049.690.06%515,012
Feb 5, 202650.1750.1850.0950.1749.660.16%589,253
Feb 4, 202650.1450.1450.0450.0949.58-0.04%898,526
Feb 3, 202650.1650.1750.0550.1149.60-0.02%520,407
Feb 2, 202650.2050.2050.0950.1249.61-0.10%644,423
Jan 30, 202650.1450.1850.0250.1749.660.12%877,359
Jan 29, 202650.1050.2149.9250.1149.600.04%620,403
Jan 28, 202650.1250.1250.0350.0949.58-635,307
Jan 27, 202650.1350.1350.0650.0949.58-634,292
Jan 26, 202650.0550.1050.0550.0949.580.12%670,990
Jan 23, 202650.1050.1050.0150.0349.52-0.02%521,844
Jan 22, 202650.0350.0849.9550.0449.530.04%726,645
Jan 21, 202650.1250.1349.9750.0249.51-0.26%677,178
Jan 20, 202650.1850.1950.1350.1549.47-0.15%538,682
Jan 16, 202650.2650.3250.1750.2349.55-0.05%1,189,512
Jan 15, 202650.3850.3950.2450.2549.57-0.06%928,744
Jan 14, 202651.2751.9849.9550.2849.600.16%565,459
Jan 13, 202650.2850.2850.1650.2049.520.02%574,411
Jan 12, 202650.1850.2350.1650.1949.510.02%584,615
Jan 9, 202650.0750.2249.9350.1849.500.22%552,502
Jan 8, 202650.0350.1149.9450.0749.390.06%989,917
Jan 7, 202649.9850.0649.9650.0449.370.28%1,383,940
Jan 6, 202649.9950.0649.6049.9049.23-0.26%1,746,986
Jan 5, 202650.0450.1149.9750.0349.360.16%811,287
Jan 2, 202650.0450.0449.9449.9549.28-0.08%607,343
Dec 31, 202550.0250.0549.9649.9949.32-0.10%618,418
Dec 30, 202550.0950.1149.9950.0449.37-0.14%2,523,769
Dec 29, 202550.1050.1250.0450.1149.430.09%421,618
Dec 26, 202550.1250.1250.0450.0749.39-0.05%189,729
Dec 24, 202550.0250.1149.9950.0949.410.19%216,999
Dec 23, 202549.9750.0249.9350.0049.32-0.01%433,981
Dec 22, 202550.0050.0049.9650.0049.330.02%370,333
Dec 19, 202550.0050.0749.8349.9949.32-0.01%402,101
Dec 18, 202550.0050.1149.9750.0049.32-0.01%367,440
Dec 17, 202549.9650.1249.8550.0049.330.02%457,140
Dec 16, 202549.8849.9949.7549.9949.320.16%383,661
Dec 15, 202549.9349.9749.8149.9149.240.10%341,722
Dec 12, 202549.8949.9949.8349.8649.19-0.39%338,515
Dec 11, 202550.0550.1950.0250.0649.210.11%391,061
Dec 10, 202549.9350.0049.8750.0049.160.12%297,990
Dec 9, 202549.9950.1049.8849.9449.10-0.02%444,680
Dec 8, 202550.0450.0749.8549.9549.11-0.04%317,598
Dec 5, 202550.0150.1049.9549.9749.13-0.05%391,006
Dec 4, 202550.0450.0949.9750.0049.15-0.10%703,005
Dec 3, 202550.0350.0950.0150.0549.200.07%387,241