Low Duration Opportunities ETF FT (NQ: LMBS )

48.05 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 45.99 46.02 45.94 45.94 341,144 +0.06(+0.13%)
Sep 28, 2023 45.89 45.90 45.77 45.88 390,967 +0.03(+0.06%)
Sep 27, 2023 45.98 45.98 45.84 45.85 788,387 -0.05(-0.11%)
Sep 26, 2023 45.95 45.95 45.87 45.90 650,360 -0.06(-0.13%)
Sep 25, 2023 45.99 45.99 45.96 45.96 447,559 -0.01(-0.02%)
Sep 22, 2023 45.98 46.00 45.92 45.97 568,811 +0.01(+0.02%)
Sep 21, 2023 45.94 46.01 45.94 45.96 921,796 -0.09(-0.19%)
Sep 20, 2023 46.13 46.14 46.04 46.05 824,531 -0.06(-0.13%)
Sep 19, 2023 46.14 46.15 46.08 46.11 303,105 +0.00(+0.00%)
Sep 18, 2023 46.06 46.14 46.06 46.11 318,196 -0.05(-0.11%)
Sep 15, 2023 46.18 46.18 46.11 46.16 489,842 -0.01(-0.02%)
Sep 14, 2023 46.18 46.20 46.12 46.17 540,519 +0.02(+0.04%)
Sep 13, 2023 46.09 46.16 46.09 46.15 514,376 +0.06(+0.13%)
Sep 12, 2023 46.11 46.11 46.06 46.09 669,548 +0.00(+0.00%)
Sep 11, 2023 46.06 46.11 46.05 46.09 229,001 +0.00(+0.00%)
Sep 08, 2023 46.10 46.13 46.07 46.09 341,144 +0.05(+0.11%)
Sep 07, 2023 46.02 46.05 46.01 46.04 543,753 +0.03(+0.06%)
Sep 06, 2023 46.10 46.10 45.99 46.01 523,068 -0.09(-0.19%)
Sep 05, 2023 46.13 46.16 46.10 46.10 315,367 -0.04(-0.08%)
Sep 01, 2023 46.17 46.25 46.13 46.14 374,055 -0.09(-0.19%)
Aug 31, 2023 46.25 46.25 46.18 46.22 380,622 +0.05(+0.10%)
Aug 30, 2023 46.23 46.23 46.14 46.18 678,966 -0.01(-0.02%)
Aug 29, 2023 45.97 46.22 45.97 46.18 493,043 +0.18(+0.40%)
Aug 28, 2023 45.96 46.03 45.90 46.00 600,530 +0.11(+0.23%)
Aug 25, 2023 45.96 45.97 45.89 45.89 331,431 -0.09(-0.19%)
Aug 24, 2023 45.94 45.98 45.90 45.98 735,678 +0.11(+0.23%)
Aug 23, 2023 45.86 45.89 45.86 45.87 311,688 +0.10(+0.21%)
Aug 22, 2023 45.73 45.84 45.73 45.78 568,598 -0.00(-0.01%)
Aug 21, 2023 45.85 45.86 45.74 45.78 567,353 -0.05(-0.11%)
Aug 18, 2023 45.80 45.88 45.80 45.83 459,504 +0.06(+0.13%)
Aug 17, 2023 45.80 45.86 45.76 45.77 2,335,874 -0.02(-0.04%)
Aug 16, 2023 45.80 45.85 45.77 45.79 870,547 -0.06(-0.13%)
Aug 15, 2023 45.84 45.89 45.81 45.85 715,566 -0.01(-0.02%)
Aug 14, 2023 45.85 45.92 45.84 45.86 917,607 -0.04(-0.08%)
Aug 11, 2023 46.02 46.02 45.90 45.90 501,341 -0.13(-0.27%)
Aug 10, 2023 46.07 46.17 46.02 46.02 513,945 -0.05(-0.10%)
Aug 09, 2023 46.11 46.14 46.02 46.07 644,487 -0.01(-0.02%)
Aug 08, 2023 46.01 46.10 45.97 46.08 738,486 +0.06(+0.13%)
Aug 07, 2023 46.02 46.05 45.99 46.02 535,683 +0.11(+0.23%)
Aug 04, 2023 45.91 45.94 45.88 45.92 793,225 +0.05(+0.11%)
Aug 03, 2023 45.87 45.93 45.87 45.87 1,100,530 -0.07(-0.15%)
Aug 02, 2023 45.94 45.98 45.88 45.94 548,797 +0.00(+0.00%)
Aug 01, 2023 45.94 46.01 45.93 45.94 873,333 -0.07(-0.15%)
Jul 31, 2023 46.00 46.04 46.00 46.00 577,309 +0.05(+0.10%)
Jul 28, 2023 45.91 45.97 45.89 45.96 1,340,504 +0.00(+0.00%)
Jul 27, 2023 46.09 46.10 45.96 45.96 648,813 -0.11(-0.23%)
Jul 26, 2023 45.99 46.09 45.99 46.06 518,812 +0.08(+0.17%)
Jul 25, 2023 46.03 46.03 45.95 45.99 1,066,364 -0.03(-0.06%)
Jul 24, 2023 46.13 46.13 46.01 46.01 423,839 -0.06(-0.13%)
Jul 21, 2023 46.09 46.09 46.01 46.07 595,927 +0.03(+0.06%)
Jul 20, 2023 46.13 46.13 46.02 46.04 921,503 -0.10(-0.21%)
Jul 19, 2023 46.12 46.15 46.09 46.14 371,979 +0.00(+0.00%)
Jul 18, 2023 46.10 46.19 46.10 46.14 483,840 +0.06(+0.13%)
Jul 17, 2023 46.11 46.12 46.03 46.08 477,537 -0.02(-0.04%)
Jul 14, 2023 46.12 46.16 46.06 46.10 770,042 -0.03(-0.06%)
Jul 13, 2023 46.00 46.14 46.00 46.13 656,822 +0.22(+0.48%)
Jul 12, 2023 45.84 45.92 45.81 45.91 648,823 +0.15(+0.34%)
Jul 11, 2023 45.73 45.78 45.67 45.75 767,991 +0.07(+0.15%)
Jul 10, 2023 45.59 45.69 45.58 45.69 774,791 +0.14(+0.32%)
Jul 07, 2023 45.65 45.71 45.51 45.54 2,049,463 -0.10(-0.21%)
Jul 06, 2023 45.66 45.72 45.58 45.64 847,172 -0.09(-0.19%)
Jul 05, 2023 45.83 45.88 45.73 45.73 1,038,356 -0.13(-0.27%)
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.