Quantcast

First Trust Low Duration Opportunities ETF Historical Stock Prices

LMBS 
$50.94
*  
0.03
0.06%
Get LMBS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading LMBS now
Exchange:NASDAQ

Community Rating:
View:    LMBS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 50.96 50.96 50.9101 50.94 487,758
11/15/2018 50.88 50.96 50.88 50.91 800,270
11/14/2018 50.87 50.91 50.85 50.9 239,584
11/13/2018 50.87 50.91 50.86 50.89 143,254
11/12/2018 50.85 51.05 50.82 50.87 374,656
11/09/2018 50.79 50.84 50.79 50.84 198,440
11/08/2018 50.83 50.87 50.78 50.81 226,741
11/07/2018 50.81 50.85 50.7901 50.83 283,869
11/06/2018 50.81 50.84 50.8 50.82 176,036
11/05/2018 50.84 50.88 50.83 50.84 311,657
11/02/2018 50.83 50.8938 50.83 50.85 253,570
11/01/2018 50.82 50.86 50.7949 50.84 402,849
10/31/2018 50.87 50.9024 50.8468 50.855 298,849
10/30/2018 50.84 50.92 50.84 50.88 462,235
10/29/2018 50.88 50.89 50.85 50.8864 327,334
10/26/2018 50.84 50.89 50.84 50.88 150,634
10/25/2018 50.82 50.86 50.82 50.84 422,604
10/24/2018 50.82 50.89 50.82 50.86 256,797
10/23/2018 50.79 50.87 50.79 50.83 484,166
10/22/2018 50.92 50.9433 50.9 50.94 210,342
10/19/2018 50.9 50.9699 50.89 50.89 222,211
10/18/2018 50.93 50.97 50.89 50.95 253,276
10/17/2018 50.93 50.96 50.9 50.94 320,459
10/16/2018 50.95 50.9653 50.89 50.92 301,511
10/15/2018 50.95 50.99 50.92 50.94 187,431
10/12/2018 50.91 50.98 50.88 50.93 262,534
10/11/2018 50.9 50.95 50.8601 50.92 292,248
10/10/2018 50.88 50.92 50.85 50.92 239,328
10/09/2018 50.89 50.91 50.85 50.9 249,501
10/08/2018 50.88 50.91 50.88 50.89 95,942
10/05/2018 50.91 50.91 50.86 50.89 213,578
10/04/2018 50.94 50.94 50.84 50.93 355,726
10/03/2018 51.01 51.01 50.95 50.96 249,218
10/02/2018 50.98 51.06 50.98 51.03 311,753
10/01/2018 50.95 51 50.95 50.98 221,039
09/28/2018 50.94 51.01 50.94 50.97 151,457
09/27/2018 50.96 50.97 50.93 50.96 305,395
09/26/2018 50.92 50.9815 50.92 50.96 249,316
09/25/2018 50.92 50.9871 50.9165 50.94 203,199
09/24/2018 50.93 50.96 50.93 50.945 246,919
09/21/2018 50.93 51.05 50.9223 50.95 166,719
09/20/2018 50.92 50.9502 50.92 50.945 169,322
09/19/2018 50.97 50.98 50.91 50.94 174,797
09/18/2018 51 51 50.92 50.96 298,165
09/17/2018 51.02 51.048 50.99 51.02 240,149
09/14/2018 51.1 51.1 50.99 51.01 174,311
09/13/2018 51.15 51.1734 51.13 51.15 362,604
09/12/2018 51.1 51.1799 51.1 51.13 162,188
09/11/2018 51.12 51.1599 51.11 51.11 258,741
09/10/2018 51.17 51.18 51.15 51.165 163,248
09/07/2018 51.15 51.19 51.15 51.16 145,226
09/06/2018 51.18 51.2 51.16 51.2 222,356
09/05/2018 51.17 51.21 51.16 51.19 164,289
09/04/2018 51.12 51.1699 51.12 51.15 148,670
08/31/2018 51.12 51.15 51.12 51.15 193,219
08/30/2018 51.09 51.17 51.09 51.13 138,454
08/29/2018 51.1 51.13 51.09 51.12 232,809
08/28/2018 51.12 51.1302 51.1 51.12 267,146
08/27/2018 51.13 51.14 51.11 51.14 203,877
08/24/2018 51.13 51.14 51.11 51.12 162,693
08/23/2018 51.13 51.15 51.08 51.13 224,742
08/22/2018 51.13 51.14 51.11 51.13 197,051
08/21/2018 51.11 51.13 51.0901 51.12 178,767
08/20/2018 51.22 51.25 51.22 51.22 157,926
08/17/2018 51.22 51.2321 51.2 51.21 265,453
08/16/2018 51.24 51.2536 51.18 51.215 240,831
08/15/2018 51.21 51.289 51.205 51.24 317,977
*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