Skip to main content

Low Duration Opportunities ETF FT (NQ: LMBS )

48.70 +0.15 (+0.30%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 48.71 49.38 48.55 48.55 377,963 -0.08(-0.16%)
Oct 31, 2024 48.67 48.67 48.54 48.63 384,564 -0.03(-0.06%)
Oct 30, 2024 48.73 48.79 48.66 48.66 290,534 -0.06(-0.12%)
Oct 29, 2024 48.69 48.72 48.60 48.72 439,022 +0.01(+0.02%)
Oct 28, 2024 48.79 48.81 48.64 48.71 336,133 -0.05(-0.10%)
Oct 25, 2024 48.84 48.85 48.74 48.76 396,915 -0.03(-0.06%)
Oct 24, 2024 48.78 48.83 48.66 48.79 323,902 +0.03(+0.06%)
Oct 23, 2024 48.83 48.83 48.66 48.76 358,606 -0.07(-0.14%)
Oct 22, 2024 48.84 49.20 48.82 48.83 235,640 +0.00(+0.00%)
Oct 21, 2024 48.99 48.99 48.83 48.83 481,280 -0.16(-0.33%)
Oct 18, 2024 48.99 49.02 48.99 48.99 347,530 +0.05(+0.10%)
Oct 17, 2024 49.00 49.05 48.92 48.94 290,059 -0.07(-0.14%)
Oct 16, 2024 48.91 49.02 48.91 49.01 506,482 +0.07(+0.14%)
Oct 15, 2024 48.97 49.01 48.91 48.94 377,365 +0.05(+0.10%)
Oct 14, 2024 48.97 48.97 48.87 48.89 385,747 -0.05(-0.10%)
Oct 11, 2024 48.95 48.96 48.89 48.94 713,080 +0.01(+0.02%)
Oct 10, 2024 48.90 48.93 48.80 48.93 514,509 +0.04(+0.08%)
Oct 09, 2024 48.91 48.93 48.87 48.89 698,070 -0.01(-0.02%)
Oct 08, 2024 48.76 48.90 48.75 48.90 926,483 +0.16(+0.33%)
Oct 07, 2024 48.91 48.91 48.72 48.74 1,601,980 -0.23(-0.47%)
Oct 04, 2024 49.07 49.07 48.94 48.97 723,743 -0.18(-0.37%)
Oct 03, 2024 49.26 49.26 49.14 49.15 660,772 -0.09(-0.18%)
Oct 02, 2024 49.25 49.30 49.21 49.24 418,860 -0.06(-0.12%)
Oct 01, 2024 49.25 49.32 49.10 49.30 408,113 +0.06(+0.12%)
Sep 30, 2024 49.27 49.30 49.21 49.24 655,187 +0.02(+0.04%)
Sep 27, 2024 51.31 51.31 49.19 49.22 860,822 -0.02(-0.04%)
Sep 26, 2024 49.27 49.27 49.20 49.24 458,685 +0.02(+0.04%)
Sep 25, 2024 49.24 49.27 49.19 49.22 503,894 -0.05(-0.10%)
Sep 24, 2024 49.22 49.28 49.17 49.27 393,905 +0.03(+0.07%)
Sep 23, 2024 49.25 49.26 49.18 49.23 658,207 -0.01(-0.03%)
Sep 20, 2024 49.27 49.27 49.17 49.25 648,295 +0.02(+0.04%)
Sep 19, 2024 49.15 49.24 49.14 49.23 844,507 +0.07(+0.14%)
Sep 18, 2024 49.12 49.23 49.08 49.16 406,505 +0.00(+0.00%)
Sep 17, 2024 49.14 49.24 49.11 49.16 714,378 +0.03(+0.06%)
Sep 16, 2024 49.16 49.18 49.11 49.13 416,059 +0.04(+0.08%)
Sep 13, 2024 49.08 49.15 49.07 49.09 377,351 +0.06(+0.12%)
Sep 12, 2024 49.09 49.14 49.02 49.03 568,635 -0.05(-0.10%)
Sep 11, 2024 49.15 49.16 49.03 49.08 570,621 -0.03(-0.06%)
Sep 10, 2024 49.00 49.11 49.00 49.11 511,150 +0.14(+0.28%)
Sep 09, 2024 48.99 49.05 48.97 48.97 387,268 +0.00(+0.00%)
Sep 06, 2024 48.98 49.02 48.90 48.97 315,580 +0.04(+0.08%)
Sep 05, 2024 48.96 48.99 48.85 48.93 449,610 +0.04(+0.08%)
Sep 04, 2024 48.76 48.89 48.76 48.89 519,982 +0.11(+0.22%)
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.