Quantcast

First Trust Low Duration Opportunities ETF Historical Stock Prices

LMBS 
$51.2001
*  
0.0101
0.02%
Get LMBS Alerts
*Delayed - data as of Jul. 19, 2018 12:15 ET  -  Find a broker to begin trading LMBS now
Exchange:NASDAQ

Community Rating:
View:    LMBS Real Time
 
 
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 18-APR-2018 TO 18-JUL-2018

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.
12:15 51.20 51.2331 51.179 51.2001 65,554
07/18/2018 51.19 51.2099 51.17 51.19 215,080
07/17/2018 51.21 51.22 51.13 51.19 216,598
07/16/2018 51.22 51.22 51.18 51.21 124,865
07/13/2018 51.22 51.23 51.18 51.21 215,786
07/12/2018 51.21 51.22 51.17 51.21 168,618
07/11/2018 51.21 51.23 51.17 51.21 176,730
07/10/2018 51.21 51.21 51.17 51.2 163,787
07/09/2018 51.23 51.25 51.22 51.24 120,310
07/06/2018 51.22 51.24 51.21 51.23 80,577
07/05/2018 51.23 51.29 51.22 51.22 77,190
07/03/2018 51.22 51.27 51.189 51.23 168,278
07/02/2018 51.13 51.22 51.13 51.18 213,710
06/29/2018 51.17 51.19 51.1216 51.17 281,286
06/28/2018 51.18 51.19 51.14 51.17 182,683
06/27/2018 51.17 51.18 51.14 51.15 595,438
06/26/2018 51.13 51.14 51.0928 51.13 87,972
06/25/2018 51.14 51.14 51.1 51.14 261,740
06/22/2018 51.1 51.12 51.0922 51.11 129,705
06/21/2018 51.13 51.15 51.1 51.11 136,738
06/20/2018 51.26 51.32 51.2101 51.22 216,092
06/19/2018 51.27 51.3194 51.24 51.26 186,627
06/18/2018 51.23 51.245 51.2 51.24 136,731
06/15/2018 51.23 51.24 51.1968 51.21 123,566
06/14/2018 51.18 51.21 51.18 51.21 179,211
06/13/2018 51.22 51.24 51.19 51.19 196,445
06/12/2018 51.2 51.309 51.16 51.2 371,295
06/11/2018 51.24 51.3 51.18 51.19 147,201
06/08/2018 51.24 51.2648 51.18 51.24 313,921
06/07/2018 51.22 51.29 51.2 51.23 235,259
06/06/2018 51.25 51.25 51.19 51.215 144,503
06/05/2018 51.25 51.32 51.191 51.26 208,837
06/04/2018 51.23 51.31 51.23 51.25 131,233
06/01/2018 51.22 51.24 51.15 51.19 181,573
05/31/2018 51.23 51.27 51.18 51.23 140,024
05/30/2018 51.25 51.2769 51.22 51.24 304,072
05/29/2018 51.17 51.2717 51.17 51.27 210,564
05/25/2018 51.17 51.21 51.15 51.16 103,509
05/24/2018 51.17 51.2064 51.12 51.13 146,812
05/23/2018 51.13 51.13 51.0598 51.13 113,871
05/22/2018 51 51.05 50.98 51.03 181,284
05/21/2018 51.16 51.2232 51.05 51.15 607,655
05/18/2018 51.15 51.2 51.13 51.19 273,128
05/17/2018 51.17 51.188 51.1201 51.145 113,931
05/16/2018 51.17 51.1921 51.1285 51.18 171,085
05/15/2018 51.2 51.23 51.15 51.17 172,520
05/14/2018 51.2 51.32 51.17 51.23 268,859
05/11/2018 51.28 51.2906 51.17 51.19 171,135
05/10/2018 51.17 51.27 51.17 51.26 215,594
05/09/2018 51.18 51.22 51.18 51.195 114,192
05/08/2018 51.26 51.2804 51.23 51.25 106,138
05/07/2018 51.27 51.28 51.22 51.26 176,922
05/04/2018 51.25 51.3 51.22 51.26 219,799
05/03/2018 51.24 51.28 51.21 51.25 160,171
05/02/2018 51.2 51.26 51.18 51.22 258,856
05/01/2018 51.2 51.25 51.14 51.2 401,183
04/30/2018 51.3 51.3 51.12 51.2 358,074
04/27/2018 51.2 51.22 51.15 51.18 164,352
04/26/2018 51.14 51.19 51.1 51.16 343,866
04/25/2018 51.15 51.1737 51.0801 51.14 433,689
04/24/2018 51.15 51.1799 51.09 51.15 291,614
04/23/2018 51.18 51.19 51.15 51.16 162,556
04/20/2018 51.23 51.23 51.1699 51.185 345,039
04/19/2018 51.35 51.35 51.3 51.32 227,283
04/18/2018 51.39 51.39 51.34 51.35 330,349
*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?

Smart Portfolio