Low Duration Opportunities ETF FT (NQ: LMBS )

48.26 -0.06 (-0.13%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.33 48.33 48.20 48.32 937,066 +0.05(+0.10%)
Mar 26, 2024 48.18 48.28 48.16 48.27 309,754 +0.05(+0.10%)
Mar 25, 2024 48.19 48.22 48.10 48.22 474,622 +0.07(+0.15%)
Mar 22, 2024 48.14 48.18 48.08 48.15 392,144 +0.01(+0.02%)
Mar 21, 2024 48.20 48.20 48.07 48.14 380,600 +0.08(+0.16%)
Mar 20, 2024 47.95 48.20 47.94 48.06 408,803 +0.11(+0.23%)
Mar 19, 2024 47.96 47.97 47.92 47.96 273,824 +0.09(+0.19%)
Mar 18, 2024 47.88 48.05 47.86 47.87 383,197 -0.02(-0.04%)
Mar 15, 2024 47.85 47.90 47.84 47.89 364,383 -0.09(-0.19%)
Mar 14, 2024 48.09 48.09 47.97 47.98 390,714 -0.13(-0.27%)
Mar 13, 2024 48.14 48.17 48.14 48.10 432,172 +0.02(+0.04%)
Mar 12, 2024 48.13 48.15 48.08 48.08 382,783 -0.09(-0.19%)
Mar 11, 2024 48.16 48.21 48.13 48.17 640,619 -0.01(-0.02%)
Mar 08, 2024 48.15 48.23 48.15 48.18 652,212 +0.12(+0.25%)
Mar 07, 2024 48.08 48.12 48.02 48.06 536,528 -0.05(-0.10%)
Mar 06, 2024 48.08 48.11 48.07 48.11 371,282 +0.09(+0.19%)
Mar 05, 2024 48.03 48.04 47.98 48.02 310,006 +0.04(+0.08%)
Mar 04, 2024 48.02 48.02 47.96 47.99 356,319 -0.04(-0.08%)
Mar 01, 2024 47.97 48.03 47.89 48.03 393,230 +0.11(+0.23%)
Feb 29, 2024 47.94 47.96 47.89 47.92 446,548 +0.05(+0.10%)
Feb 28, 2024 47.85 47.87 47.80 47.87 365,792 +0.09(+0.19%)
Feb 27, 2024 47.81 47.86 47.78 47.78 335,690 -0.05(-0.10%)
Feb 26, 2024 47.89 47.89 47.83 47.83 273,015 -0.06(-0.12%)
Feb 23, 2024 47.81 47.94 47.75 47.89 508,547 +0.08(+0.17%)
Feb 22, 2024 47.82 47.84 47.71 47.81 534,221 +0.01(+0.02%)
Feb 21, 2024 47.83 47.85 47.77 47.80 285,990 +0.02(+0.03%)
Feb 20, 2024 47.85 47.85 47.76 47.78 305,232 -0.07(-0.15%)
Feb 16, 2024 47.81 47.92 47.78 47.85 342,793 +0.04(+0.08%)
Feb 15, 2024 47.80 47.82 47.80 47.81 479,229 +0.13(+0.27%)
Feb 14, 2024 47.67 47.71 47.56 47.68 279,664 +0.01(+0.02%)
Feb 13, 2024 47.89 47.89 47.67 47.67 593,559 -0.23(-0.48%)
Feb 12, 2024 47.99 47.99 47.89 47.90 347,986 -0.01(-0.02%)
Feb 09, 2024 47.88 47.94 47.81 47.91 519,657 +0.07(+0.15%)
Feb 08, 2024 47.87 47.87 47.77 47.84 493,772 +0.00(+0.00%)
Feb 07, 2024 47.83 47.89 47.82 47.84 510,916 +0.01(+0.02%)
Feb 06, 2024 47.75 47.84 47.75 47.83 541,669 +0.03(+0.06%)
Feb 05, 2024 47.87 47.87 47.74 47.80 421,467 -0.13(-0.27%)
Feb 02, 2024 48.03 48.03 47.85 47.93 408,176 -0.15(-0.31%)
Feb 01, 2024 48.10 48.13 48.03 48.08 348,911 +0.05(+0.10%)
Jan 31, 2024 48.02 48.07 47.94 48.03 900,813 +0.13(+0.27%)
Jan 30, 2024 47.95 48.00 47.87 47.90 442,276 -0.02(-0.04%)
Jan 29, 2024 47.84 47.93 47.84 47.92 448,960 +0.14(+0.29%)
Jan 26, 2024 47.87 47.88 47.78 47.78 726,505 -0.07(-0.15%)
Jan 25, 2024 47.79 47.85 47.75 47.85 778,786 +0.04(+0.08%)
Jan 24, 2024 47.92 47.92 47.80 47.81 409,690 +0.01(+0.02%)
Jan 23, 2024 47.83 47.83 47.78 47.80 908,601 -0.01(-0.03%)
Jan 22, 2024 47.85 47.88 47.80 47.82 685,879 +0.04(+0.08%)
Jan 19, 2024 47.72 47.79 47.72 47.78 501,939 -0.04(-0.08%)
Jan 18, 2024 47.85 47.85 47.77 47.82 651,725 +0.00(+0.00%)
Jan 17, 2024 47.91 47.91 47.80 47.82 715,180 -0.11(-0.23%)
Jan 16, 2024 47.89 47.99 47.89 47.92 550,560 -0.02(-0.04%)
Jan 12, 2024 47.92 48.00 47.91 47.94 438,356 +0.11(+0.23%)
Jan 11, 2024 47.81 47.86 47.75 47.84 483,915 +0.03(+0.06%)
Jan 10, 2024 47.76 47.82 47.70 47.81 459,635 +0.08(+0.17%)
Jan 09, 2024 47.66 47.73 47.64 47.73 850,529 +0.12(+0.25%)
Jan 08, 2024 47.67 47.82 47.57 47.61 1,051,318 -0.08(-0.17%)
Jan 05, 2024 47.70 47.76 47.62 47.69 779,690 -0.02(-0.04%)
Jan 04, 2024 47.73 47.73 47.65 47.71 325,054 +0.01(+0.02%)
Jan 03, 2024 47.70 47.76 47.64 47.70 546,777 -0.01(-0.02%)
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.