Skip to main content

Low Duration Opportunities ETF FT (NQ: LMBS )

48.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.24 43.26 43.21 43.25 355,547 +0.01(+0.02%)
Jan 30, 2018 43.28 43.29 43.19 43.24 308,926 -0.03(-0.06%)
Jan 29, 2018 43.31 43.31 43.22 43.27 261,394 -0.03(-0.06%)
Jan 26, 2018 43.32 43.32 43.27 43.29 784,447 +0.00(+0.00%)
Jan 25, 2018 43.31 43.32 43.26 43.29 292,264 +0.01(+0.02%)
Jan 24, 2018 43.30 43.30 43.26 43.28 239,600 -0.01(-0.02%)
Jan 23, 2018 43.27 43.32 43.23 43.29 339,407 +0.04(+0.10%)
Jan 22, 2018 43.23 43.27 43.21 43.25 215,070 +0.02(+0.05%)
Jan 19, 2018 43.21 43.23 43.20 43.23 171,258 +0.03(+0.06%)
Jan 18, 2018 43.23 43.27 43.18 43.20 251,183 -0.03(-0.08%)
Jan 17, 2018 43.23 43.27 43.21 43.23 317,358 -0.01(-0.02%)
Jan 16, 2018 43.30 43.33 43.28 43.24 406,671 -0.05(-0.12%)
Jan 12, 2018 43.29 43.29 43.29 0 +0.01(+0.02%)
Jan 11, 2018 43.26 43.29 43.23 43.28 207,897 +0.01(+0.02%)
Jan 10, 2018 43.28 43.29 43.25 43.28 232,582 -0.01(-0.02%)
Jan 09, 2018 43.31 43.33 43.27 43.28 336,083 -0.01(-0.02%)
Jan 08, 2018 43.33 43.35 43.28 43.29 492,536 -0.03(-0.06%)
Jan 05, 2018 43.37 43.38 43.29 43.32 464,972 -0.03(-0.06%)
Jan 04, 2018 43.36 43.39 43.29 43.34 312,527 -0.03(-0.06%)
Jan 03, 2018 43.35 43.38 43.33 43.37 116,075 +0.03(+0.08%)
Jan 02, 2018 43.28 43.33 43.28 43.33 117,904 +0.05(+0.12%)
Dec 29, 2017 43.28 43.28 43.28 0 -0.02(-0.04%)
Dec 28, 2017 43.28 43.31 43.27 43.30 130,428 +0.00(+0.00%)
Dec 27, 2017 43.29 43.31 43.25 43.30 169,512 +0.03(+0.06%)
Dec 26, 2017 43.30 43.30 43.23 43.28 190,498 +0.00(+0.00%)
Dec 22, 2017 43.28 43.30 43.24 43.28 286,235 +0.00(+0.00%)
Dec 21, 2017 43.28 43.28 43.23 43.28 219,435 -0.01(-0.02%)
Dec 20, 2017 43.30 43.30 43.25 43.29 301,139 -0.00(-0.01%)
Dec 19, 2017 43.34 43.34 43.28 43.29 187,772 -0.04(-0.09%)
Dec 18, 2017 43.34 43.34 43.32 43.33 180,535 -0.02(-0.04%)
Dec 15, 2017 43.33 43.34 43.29 43.34 146,309 +0.03(+0.06%)
Dec 14, 2017 43.32 43.37 43.29 43.32 186,303 -0.03(-0.06%)
Dec 13, 2017 43.31 43.38 43.28 43.34 229,463 +0.03(+0.08%)
Dec 12, 2017 43.34 43.34 43.28 43.31 139,729 -0.01(-0.02%)
Dec 11, 2017 43.36 43.36 43.31 43.32 421,308 +0.00(+0.00%)
Dec 08, 2017 43.29 43.34 43.29 43.32 161,130 -0.01(-0.02%)
Dec 07, 2017 43.33 43.36 43.32 43.33 304,533 -0.01(-0.02%)
Dec 06, 2017 43.34 43.35 43.31 43.34 317,515 +0.02(+0.04%)
Dec 05, 2017 43.34 43.34 43.30 43.32 227,883 +0.00(+0.00%)
Dec 04, 2017 43.35 43.35 43.30 43.32 896,275 +0.01(+0.02%)
Dec 01, 2017 43.27 43.31 43.24 43.31 131,706 +0.03(+0.08%)
Nov 30, 2017 43.29 43.29 43.24 43.28 111,104 +0.01(+0.02%)
Nov 29, 2017 43.29 43.29 43.24 43.27 188,252 -0.01(-0.02%)
Nov 28, 2017 43.28 43.31 43.26 43.28 141,428 -0.02(-0.04%)
Nov 27, 2017 43.24 43.34 43.24 43.29 200,743 +0.01(+0.02%)
Nov 24, 2017 43.25 43.32 43.25 43.29 129,404 +0.02(+0.04%)
Nov 22, 2017 43.24 43.29 43.24 43.27 139,286 +0.00(+0.00%)
Nov 21, 2017 43.30 43.30 43.24 43.27 178,560 -0.01(-0.02%)
Nov 20, 2017 43.27 43.28 43.24 43.28 131,638 +0.02(+0.04%)
Nov 17, 2017 43.30 43.30 43.24 43.26 128,832 -0.03(-0.06%)
Nov 16, 2017 43.32 43.32 43.25 43.29 373,528 -0.03(-0.08%)
Nov 15, 2017 43.31 43.33 43.27 43.32 134,509 +0.02(+0.06%)
Nov 14, 2017 43.30 43.30 43.26 43.30 272,072 +0.00(+0.00%)
Nov 13, 2017 43.35 43.35 43.25 43.30 130,387 -0.05(-0.12%)
Nov 10, 2017 43.35 43.35 43.30 43.35 170,788 +0.04(+0.10%)
Nov 09, 2017 43.29 43.35 43.28 43.30 221,085 -0.06(-0.13%)
Nov 08, 2017 43.40 43.40 43.33 43.36 195,370 -0.01(-0.02%)
Nov 07, 2017 43.34 43.39 43.32 43.37 319,167 +0.03(+0.08%)
Nov 06, 2017 43.28 43.35 43.28 43.34 147,973 +0.02(+0.04%)
Nov 03, 2017 43.27 43.33 43.27 43.32 132,136 +0.00(+0.00%)
Nov 02, 2017 43.31 43.32 43.28 43.32 168,295 +0.05(+0.12%)
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.