First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF Historical Stock Prices

LMBS 
$52.25
*  
unch
unch
Get LMBS Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading LMBS now
Exchange:NASDAQ

Community Rating:
View:    LMBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.34 N/A N/A 52.25 0
02/17/2017 52.34 52.36 52.22 52.3 101,582
02/16/2017 52.19 52.289 52.19 52.25 143,774
02/15/2017 52.26 52.27 52.185 52.23 130,565
02/14/2017 52.36 52.36 52.19 52.21 113,857
02/13/2017 52.39 52.39 52.21 52.3 70,628
02/10/2017 52.34 52.34 52.22 52.28 86,385
02/09/2017 52.36 52.36 52.13 52.26 184,997
02/08/2017 52.36 52.38 52.27 52.38 108,840
02/07/2017 52.36 52.36 52.23 52.35 92,637
02/06/2017 52.22 52.35 52.21 52.35 131,042
02/03/2017 52.27 52.28 52.14 52.28 136,170
02/02/2017 52.23 52.24 52.14 52.24 81,662
02/01/2017 52.03 52.13 52.028 52.1 158,777
01/31/2017 52.16 52.17 52.05 52.17 162,691
01/30/2017 52.02 52.1 52.02 52.1 75,528
01/27/2017 51.92 52.06 51.92 52.06 111,083
01/26/2017 52.02 52.032 51.92 52.01 71,513
01/25/2017 52.12 52.12 51.92 51.99 285,664
01/24/2017 52.19 52.19 52.05 52.12 76,807
01/23/2017 52.19 52.19 52.06 52.14 160,054
01/20/2017 52.15 52.15 52.0004 52.13 142,439
01/19/2017 52.31 52.31 52.1601 52.29 87,005
01/18/2017 52.3 52.3 52.19 52.21 137,415
01/17/2017 52.22 52.27 52.22 52.27 78,851
01/13/2017 52.21 52.29 52.1756 52.23 194,704
01/12/2017 52.35 52.35 52.23 52.31 301,426
01/11/2017 52.27 52.28 52.22 52.28 123,001
01/10/2017 52.23 52.26 52.16 52.25 103,864
01/09/2017 52.28 52.37 52.2301 52.37 153,125
01/06/2017 52.2 52.319 52.18 52.2 93,397
01/05/2017 52.18 52.34 52.18 52.27 141,362
01/04/2017 52.13 52.28 52.11 52.18 235,429
01/03/2017 52.36 52.36 52.1 52.25 200,062
12/30/2016 52.2 52.24 52.11 52.18 82,981
12/29/2016 52.2 52.2 52.1 52.1 97,689
12/28/2016 52.12 52.12 52.0495 52.11 55,674
12/27/2016 52.16 52.16 52.03 52.1 99,240
12/23/2016 52.07 52.1356 52.0569 52.13 53,365
12/22/2016 52.13 52.13 52.05 52.12 108,115
12/21/2016 52.06 52.15 52.06 52.11 227,435
12/20/2016 52.26 52.29 52.21 52.29 57,425
12/19/2016 52.26 52.28 52.138 52.27 95,549
12/16/2016 52.24 52.28 52.15 52.25 90,572
12/15/2016 52.39 52.39 52.2 52.3 61,504
12/14/2016 52.41 52.42 52.27 52.295 74,795
12/13/2016 52.44 52.44 52.27 52.36 172,256
12/12/2016 52.47 52.47 52.34 52.392 173,966
12/09/2016 52.37 52.4699 52.35 52.44 118,939
12/08/2016 52.48 52.48 52.38 52.44 155,914
12/07/2016 52.44 52.44 52.33 52.41 82,781
12/06/2016 52.24 52.45 52.24 52.45 95,978
12/05/2016 52.38 52.469 52.3501 52.46 47,002
12/02/2016 52.33 52.37 52.28 52.35 68,046
12/01/2016 52.07 52.34 52.07 52.33 259,256
11/30/2016 52.32 52.385 52.24 52.24 239,676
11/29/2016 52.18 52.354 52.18 52.2929 74,529
11/28/2016 52.37 52.37 52.29 52.35 60,146
11/25/2016 52.35 52.35 52.27 52.3 23,387
11/23/2016 52.17 52.37 52.17 52.25 106,682
11/22/2016 52.37 52.39 52.32 52.346 348,579
11/21/2016 52.58 52.58 52.5 52.56 115,276
11/18/2016 52.63 52.63 52.52 52.57 121,952
11/17/2016 52.6541 52.6699 52.55 52.6 146,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?