Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Low Duration Opportunities ETF FT (NQ: LMBS )

47.94 -0.09 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.32 40.32 39.77 39.80 9,541 +0.17(+0.42%)
Nov 27, 2015 39.79 39.79 39.63 39.63 3,884 -0.06(-0.16%)
Nov 25, 2015 39.76 39.70 39.70 39.70 6,070 -0.08(-0.19%)
Nov 24, 2015 39.80 39.80 39.70 39.77 805 -0.04(-0.11%)
Nov 23, 2015 39.79 39.81 39.66 39.81 1,391 -0.05(-0.12%)
Nov 20, 2015 39.74 39.88 39.74 39.86 1,018 +0.09(+0.21%)
Nov 19, 2015 39.78 39.79 39.65 39.78 1,234 +0.17(+0.44%)
Nov 18, 2015 39.72 39.72 39.60 39.60 1,464 -0.15(-0.38%)
Nov 17, 2015 39.71 39.75 39.71 39.75 3,463 +0.00(+0.00%)
Nov 16, 2015 39.80 39.80 39.74 39.75 2,536 +0.03(+0.08%)
Nov 13, 2015 39.67 39.72 39.67 39.72 1,747 +0.07(+0.18%)
Nov 12, 2015 39.61 39.81 39.61 39.65 7,549 +0.02(+0.04%)
Nov 11, 2015 39.63 39.78 39.63 39.63 2,015 -0.09(-0.22%)
Nov 10, 2015 39.61 39.72 39.61 39.72 2,298 +0.05(+0.12%)
Nov 09, 2015 39.61 39.68 39.61 39.67 1,876 +0.13(+0.34%)
Nov 06, 2015 39.56 39.65 39.54 39.54 2,937 -0.06(-0.16%)
Nov 05, 2015 39.63 39.63 39.60 39.60 1,212 -0.00(-0.00%)
Nov 04, 2015 39.71 39.73 39.57 39.60 10,455 -0.02(-0.06%)
Nov 03, 2015 39.74 39.77 39.53 39.63 10,378 -0.05(-0.13%)
Nov 02, 2015 39.68 39.69 39.64 39.68 3,265 -0.02(-0.05%)
Oct 30, 2015 39.71 39.71 39.70 39.70 1,968 +0.05(+0.12%)
Oct 29, 2015 39.59 39.65 39.59 39.65 2,208 +0.07(+0.17%)
Oct 28, 2015 39.66 39.66 39.58 39.58 1,232 -0.17(-0.43%)
Oct 27, 2015 39.72 39.77 39.71 39.75 1,707 +0.02(+0.06%)
Oct 26, 2015 39.71 39.73 39.68 39.73 1,253 +0.13(+0.34%)
Oct 23, 2015 39.61 39.66 39.59 39.59 3,708 -0.02(-0.04%)
Oct 22, 2015 39.71 39.71 39.44 39.61 10,258 -0.20(-0.50%)
Oct 21, 2015 39.87 39.87 39.81 39.81 1,513 +0.20(+0.49%)
Oct 20, 2015 39.63 39.63 39.48 39.61 7,809 +0.01(+0.02%)
Oct 19, 2015 39.79 39.79 39.60 39.60 1,118 -0.07(-0.18%)
Oct 16, 2015 39.60 39.68 39.60 39.68 1,629 +0.06(+0.16%)
Oct 15, 2015 39.55 39.61 39.55 39.61 1,503 -0.15(-0.38%)
Oct 14, 2015 39.76 39.76 39.76 39.76 748 -0.02(-0.06%)
Oct 13, 2015 39.76 39.79 39.76 39.79 2,613 +0.02(+0.06%)
Oct 12, 2015 39.76 39.76 39.76 39.76 249 +0.12(+0.30%)
Oct 09, 2015 39.68 39.68 39.64 39.64 2,121 -0.04(-0.10%)
Oct 08, 2015 39.68 39.69 39.66 39.68 1,813 +0.05(+0.12%)
Oct 07, 2015 39.65 39.65 39.64 39.64 573 -0.04(-0.11%)
Oct 06, 2015 39.68 39.68 39.68 39.68 429 +0.14(+0.35%)
Oct 05, 2015 39.54 39.54 39.54 39.54 299 +0.01(+0.02%)
Oct 02, 2015 39.68 39.68 39.53 39.53 1,190 +0.04(+0.10%)
Oct 01, 2015 39.54 39.54 39.49 39.49 2,922 -0.06(-0.16%)
Sep 30, 2015 39.46 39.56 39.46 39.56 1,335 +0.12(+0.30%)
Sep 29, 2015 39.55 39.55 39.44 39.44 8,593 -0.10(-0.26%)
Sep 28, 2015 39.56 39.56 39.53 39.54 5,438 +0.06(+0.14%)
Sep 25, 2015 39.39 39.49 39.39 39.49 5,667 -0.04(-0.10%)
Sep 24, 2015 39.51 39.53 39.48 39.53 38,898 +0.05(+0.12%)
Sep 23, 2015 39.47 39.57 39.47 39.48 54,905 +0.04(+0.09%)
Sep 22, 2015 39.50 39.53 39.44 39.44 5,313 -0.05(-0.12%)
Sep 21, 2015 39.43 39.49 39.43 39.49 3,950 -0.06(-0.16%)
Sep 18, 2015 39.53 39.55 39.53 39.55 2,616 -0.04(-0.10%)
Sep 17, 2015 39.58 39.59 39.58 39.59 1,116 +0.09(+0.24%)
Sep 11, 2015 39.50 39.50 39.50 39.50 177 +0.02(+0.06%)
Sep 10, 2015 39.47 39.47 39.47 39.47 178 -0.05(-0.12%)
Sep 09, 2015 39.50 39.52 39.50 39.52 378 +0.01(+0.02%)
Sep 04, 2015 39.51 39.51 39.51 39.51 509 -0.01(-0.03%)
Sep 03, 2015 39.52 39.52 39.52 39.52 158 +0.00(+0.01%)
Sep 02, 2015 39.45 39.55 39.45 39.52 2,776 -0.02(-0.06%)
Sep 01, 2015 39.79 39.79 39.45 39.54 1,163 +0.09(+0.22%)
Aug 31, 2015 39.31 39.46 39.31 39.46 2,338 +0.34(+0.86%)
Aug 28, 2015 38.99 39.25 38.99 39.12 5,044 -0.16(-0.40%)
Aug 27, 2015 39.49 39.49 39.28 39.28 697 -0.05(-0.12%)
Aug 26, 2015 39.68 39.68 39.32 39.32 310 +0.03(+0.08%)
Aug 25, 2015 39.11 39.29 39.11 39.29 3,487 -0.32(-0.81%)
Aug 24, 2015 39.71 40.16 39.54 39.61 1,796 +0.05(+0.14%)
Aug 21, 2015 39.59 39.59 39.56 39.56 1,098 +0.05(+0.12%)
Aug 20, 2015 39.51 39.51 39.49 39.51 11,997 +0.01(+0.02%)
Aug 19, 2015 39.50 39.50 39.50 39.50 255 -0.02(-0.05%)
Aug 18, 2015 39.55 39.55 39.52 39.52 638 +0.02(+0.06%)
Aug 13, 2015 39.52 39.50 39.50 39.50 43 -0.11(-0.28%)
Aug 12, 2015 39.61 39.61 39.61 39.61 224 +0.18(+0.46%)
Aug 10, 2015 39.43 39.43 39.43 39.43 511 -0.07(-0.18%)
Aug 05, 2015 39.50 39.50 39.50 39.50 43 +0.05(+0.12%)
Jul 29, 2015 39.45 39.45 39.45 39.45 31 +0.05(+0.12%)
Jul 27, 2015 39.43 39.40 39.40 39.40 90 -0.19(-0.47%)
Jul 21, 2015 39.58 39.59 39.59 39.59 1,533 +0.08(+0.19%)
Jul 20, 2015 39.52 39.52 39.52 39.52 642 +0.07(+0.17%)
Jul 16, 2015 39.45 39.45 39.45 39.45 279 -0.02(-0.04%)
Jul 15, 2015 39.46 39.46 39.46 39.46 886 +0.01(+0.02%)
Jul 14, 2015 39.50 39.50 39.45 39.45 771 -0.02(-0.06%)
Jul 09, 2015 39.41 39.48 39.48 39.48 2,049 -0.01(-0.02%)
Jul 08, 2015 39.48 39.48 39.48 39.48 400 +0.03(+0.08%)
Jul 07, 2015 39.45 39.45 39.45 39.45 153 +0.01(+0.03%)
Jul 06, 2015 39.44 39.44 39.44 39.44 496 +0.05(+0.12%)
Jul 02, 2015 39.39 39.39 39.39 39.39 1,793 -0.03(-0.09%)
Jun 29, 2015 39.43 39.43 39.43 39.43 384 +0.03(+0.07%)
Jun 26, 2015 39.40 39.40 39.40 39.40 516 -0.02(-0.04%)
Jun 25, 2015 39.41 39.41 39.41 39.41 448 -0.10(-0.26%)
Jun 19, 2015 39.52 39.52 39.52 39.52 154 +0.06(+0.16%)
Jun 18, 2015 39.45 39.45 39.45 39.45 3,332 +0.07(+0.18%)
Jun 16, 2015 39.38 39.38 39.38 39.38 128 -0.09(-0.23%)
Jun 15, 2015 39.47 39.47 39.47 39.47 322 -0.04(-0.11%)
Jun 11, 2015 39.49 39.52 39.52 39.52 239 +0.04(+0.10%)
Jun 10, 2015 39.70 39.70 39.48 39.48 1,178 +0.01(+0.02%)
Jun 09, 2015 39.47 39.47 39.46 39.47 1,320 -0.01(-0.02%)
Jun 05, 2015 39.47 39.48 39.48 39.48 2,305 +0.01(+0.02%)
Jun 03, 2015 39.47 39.47 39.47 39.47 256 -0.03(-0.08%)
Jun 02, 2015 39.47 39.50 39.47 39.50 446 -0.05(-0.12%)
May 28, 2015 39.52 39.55 39.55 39.55 1,664 +0.06(+0.16%)
May 27, 2015 40.02 40.02 39.45 39.48 1,753 -0.10(-0.24%)
May 26, 2015 39.59 39.59 39.58 39.58 274 +0.07(+0.18%)
May 22, 2015 39.52 39.51 39.51 39.51 896 -0.10(-0.26%)
May 20, 2015 39.56 39.61 39.61 39.61 4,226 +0.12(+0.30%)
May 19, 2015 39.49 39.53 39.49 39.49 8,688 -0.05(-0.13%)
May 18, 2015 39.54 39.54 39.54 39.54 325 -0.08(-0.20%)
May 15, 2015 39.58 39.62 39.58 39.62 11,415 -0.02(-0.06%)
May 13, 2015 39.65 39.64 39.64 39.64 256 +0.00(+0.00%)
May 12, 2015 39.71 39.72 39.64 39.64 26,415 +0.02(+0.04%)
May 11, 2015 39.63 39.64 39.60 39.63 2,684 -0.12(-0.29%)
May 08, 2015 39.78 39.78 39.74 39.74 521 +0.01(+0.02%)
May 07, 2015 39.71 39.73 39.70 39.73 650 +0.20(+0.50%)
May 05, 2015 39.57 39.54 39.54 39.54 14 +0.04(+0.09%)
May 01, 2015 39.49 39.50 39.50 39.50 1 +0.05(+0.12%)
Apr 30, 2015 39.40 39.45 39.40 39.45 1,152 +0.03(+0.08%)
Apr 29, 2015 39.42 39.42 39.42 39.42 640 +0.14(+0.36%)
Apr 28, 2015 39.39 39.43 39.28 39.28 20,267 -0.19(-0.47%)
Apr 23, 2015 39.41 39.47 39.47 39.47 3 +0.12(+0.30%)
Apr 22, 2015 39.38 39.38 39.35 39.35 2,817 -0.16(-0.42%)
Apr 21, 2015 39.52 39.52 39.51 39.52 1,152 +0.00(+0.00%)
Apr 20, 2015 39.52 39.52 39.52 39.52 960 +0.04(+0.10%)
Apr 17, 2015 39.48 39.48 39.48 39.48 256 -0.04(-0.10%)
Apr 16, 2015 39.52 39.52 39.52 39.52 362 -0.13(-0.33%)
Apr 14, 2015 39.59 39.65 39.65 39.65 512 -0.02(-0.06%)
Apr 10, 2015 39.69 39.67 39.67 39.67 384 +0.16(+0.42%)
Apr 09, 2015 39.57 39.57 39.51 39.51 746 -0.15(-0.37%)
Apr 08, 2015 39.63 39.72 39.63 39.66 2,111 -0.08(-0.20%)
Apr 06, 2015 39.73 39.73 39.73 39.73 126 +0.23(+0.59%)
Apr 01, 2015 39.51 39.50 39.50 39.50 1,280 -0.14(-0.35%)
Mar 31, 2015 39.62 39.64 39.62 39.64 1,524 +0.05(+0.14%)
Mar 30, 2015 39.59 39.63 39.59 39.59 2,115 -0.12(-0.30%)
Mar 23, 2015 39.71 39.71 39.71 39.71 128 -0.09(-0.23%)
Mar 20, 2015 39.80 39.81 39.69 39.80 1,767 +0.30(+0.75%)
Mar 17, 2015 39.50 39.50 39.50 39.50 384 -0.11(-0.29%)
Mar 16, 2015 39.61 39.61 39.61 39.61 193 -0.18(-0.45%)
Mar 12, 2015 39.68 39.79 39.79 39.79 3,201 +0.20(+0.50%)
Mar 09, 2015 39.56 39.59 39.59 39.59 1,152 +0.18(+0.46%)
Mar 06, 2015 39.42 39.47 39.37 39.41 1,248 -0.20(-0.51%)
Mar 05, 2015 39.62 39.62 39.62 39.62 128 +0.11(+0.28%)
Mar 04, 2015 39.51 39.51 39.51 39.51 384 +0.00(+0.00%)
Mar 03, 2015 39.49 39.51 39.49 39.51 257 -0.05(-0.12%)
Feb 27, 2015 39.45 39.56 39.56 39.56 512 +0.12(+0.32%)
Feb 26, 2015 39.46 39.46 39.43 39.43 1,280 -0.12(-0.30%)
Feb 25, 2015 39.55 39.55 39.55 39.55 225 -0.02(-0.04%)
Feb 23, 2015 39.56 39.56 39.56 39.56 128 +0.02(+0.06%)
Feb 20, 2015 39.54 39.54 39.54 39.54 384 -0.05(-0.14%)
Feb 17, 2015 39.59 39.59 39.59 39.59 128 -0.01(-0.02%)
Feb 09, 2015 39.60 39.60 39.60 39.60 256 +0.29(+0.73%)
Feb 06, 2015 39.31 39.31 39.31 39.31 256 -0.25(-0.63%)
Feb 05, 2015 39.56 39.56 39.56 39.56 192 +0.05(+0.14%)
Feb 03, 2015 39.51 39.51 39.51 39.51 128 +0.02(+0.05%)
Jan 28, 2015 39.49 39.49 39.49 39.49 128 +0.45(+1.15%)
Jan 23, 2015 39.04 39.04 39.04 39.04 1 -0.72(-1.81%)
Jan 12, 2015 39.76 39.76 39.76 39.76 256 +0.16(+0.41%)
Jan 07, 2015 39.60 39.60 39.60 39.60 128 -0.28(-0.70%)
Jan 06, 2015 39.88 39.88 39.88 39.88 256 +0.30(+0.77%)
Dec 26, 2014 39.56 39.57 39.57 39.57 640 +0.09(+0.22%)
Dec 18, 2014 39.46 39.48 39.48 39.48 1,152 -0.04(-0.10%)
Dec 17, 2014 39.66 39.66 39.52 39.52 380 -0.09(-0.22%)
Dec 15, 2014 39.73 39.73 39.61 39.61 499 +0.11(+0.28%)
Dec 11, 2014 39.50 39.50 39.50 39.50 256 +0.26(+0.66%)
Dec 05, 2014 39.24 39.24 39.24 39.24 17 -0.38(-0.97%)
Dec 04, 2014 39.63 39.63 39.63 39.63 274 +0.25(+0.63%)
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.