First Trust Low Duration ... (LMBS)
NASDAQ: LMBS
· Real-Time Price · USD
49.85
0.00 (0.00%)
At close: Sep 10, 2025, 3:59 PM
49.86
0.02%
After-hours: Sep 10, 2025, 04:10 PM EDT
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 49.89 | 49.94 | 49.76 | 49.86 | 49.86 | 0.02% | 454,135 |
| Sep 9, 2025 | 49.87 | 49.92 | 49.78 | 49.85 | 49.85 | -0.10% | 451,320 |
| Sep 8, 2025 | 49.85 | 49.96 | 49.84 | 49.90 | 49.90 | 0.20% | 453,400 |
| Sep 5, 2025 | 49.81 | 49.85 | 49.77 | 49.80 | 49.80 | 0.22% | 299,206 |
| Sep 4, 2025 | 49.66 | 49.80 | 49.61 | 49.69 | 49.69 | 0.16% | 360,919 |
| Sep 3, 2025 | 49.58 | 49.65 | 49.50 | 49.61 | 49.61 | 0.00% | 446,622 |
| Sep 2, 2025 | 49.59 | 50.23 | 49.52 | 49.61 | 49.61 | 0.00% | 421,600 |
| Aug 29, 2025 | 49.66 | 49.79 | 49.58 | 49.61 | 49.61 | 0.00% | 449,800 |
| Aug 28, 2025 | 49.56 | 49.62 | 49.53 | 49.61 | 49.61 | 0.10% | 447,105 |
| Aug 27, 2025 | 49.51 | 49.78 | 49.46 | 49.56 | 49.56 | 0.16% | 287,832 |
| Aug 26, 2025 | 49.53 | 49.56 | 49.43 | 49.48 | 49.48 | 0.04% | 315,133 |
| Aug 25, 2025 | 49.47 | 49.48 | 49.29 | 49.46 | 49.46 | 0.06% | 349,746 |
| Aug 22, 2025 | 49.41 | 49.77 | 49.29 | 49.43 | 49.43 | 0.16% | 399,900 |
| Aug 21, 2025 | 49.38 | 49.67 | 49.30 | 49.35 | 49.35 | -0.40% | 567,106 |
| Aug 20, 2025 | 49.54 | 49.58 | 49.51 | 49.55 | 49.38 | 0.06% | 414,024 |
| Aug 19, 2025 | 49.49 | 49.58 | 49.31 | 49.52 | 49.35 | 0.08% | 326,420 |
| Aug 18, 2025 | 49.54 | 49.54 | 49.44 | 49.48 | 49.31 | -0.02% | 375,100 |
| Aug 15, 2025 | 49.58 | 49.75 | 49.46 | 49.49 | 49.32 | -0.10% | 289,226 |
| Aug 14, 2025 | 49.54 | 49.77 | 49.49 | 49.54 | 49.37 | 0.00% | 432,808 |
| Aug 13, 2025 | 49.48 | 49.55 | 49.45 | 49.54 | 49.37 | 0.16% | 352,500 |