First Trust Low Duration Opportunities ETF

LMBS
🏛️ usa →
49.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.97 49.99 49.96 49.99 0.8M
2021-12-30 50.01 50.03 49.94 49.97 2.3M
2021-12-29 50.01 50.07 49.98 50.01 0.9M
2021-12-28 50.05 50.08 49.99 50.01 0.9M
2021-12-27 50.06 50.15 50.03 50.05 1.4M
2021-12-23 50.05 50.07 50.01 50.04 1.0M
2021-12-22 50.09 50.13 50.06 50.10 1.4M
2021-12-21 50.09 50.12 50.07 50.07 1.3M
2021-12-20 50.10 50.14 50.08 50.13 1.2M
2021-12-17 50.06 50.13 50.06 50.10 0.6M
2021-12-16 50.03 50.14 50.03 50.14 1.2M
2021-12-15 50.06 50.09 50.02 50.05 0.9M
2021-12-14 50.08 50.09 50.01 50.07 0.7M
2021-12-13 50.05 50.11 50.05 50.10 0.8M
2021-12-10 50.07 50.13 50.07 50.07 0.7M
2021-12-09 50.06 50.13 50.06 50.10 0.8M
2021-12-08 50.01 50.08 50.01 50.06 0.8M
2021-12-07 50.03 50.06 50.00 50.01 3.3M
2021-12-06 50.08 50.15 50.01 50.03 0.9M
2021-12-03 50.07 50.14 50.07 50.12 1.1M
2021-12-02 50.17 50.18 50.10 50.12 0.5M
2021-12-01 50.20 50.20 50.07 50.15 1.2M
2021-11-30 50.12 50.20 50.12 50.17 0.9M
2021-11-29 50.09 50.13 50.09 50.11 1.1M
2021-11-26 50.17 50.17 50.10 50.11 0.4M
2021-11-24 50.09 50.19 50.06 50.08 0.4M
2021-11-23 50.10 50.12 50.05 50.07 0.7M
2021-11-22 50.21 50.30 50.18 50.20 1.2M
2021-11-19 50.27 50.30 50.26 50.27 0.8M
2021-11-18 50.25 50.28 50.23 50.27 0.6M
2021-11-17 50.24 50.27 50.22 50.25 0.6M
2021-11-16 50.25 50.28 50.20 50.23 0.7M
2021-11-15 50.25 50.25 50.20 50.21 0.7M
2021-11-12 50.21 50.24 50.21 50.23 0.4M
2021-11-11 50.24 50.29 50.19 50.21 1.0M
2021-11-10 50.41 50.41 50.19 50.21 2.1M
2021-11-09 50.39 50.42 50.35 50.39 0.8M
2021-11-08 50.46 50.46 50.38 50.39 0.6M
2021-11-05 50.44 50.46 50.41 50.45 1.2M
2021-11-04 50.41 50.48 50.40 50.41 0.9M
2021-11-03 50.52 50.52 50.38 50.40 0.8M
2021-11-02 50.45 50.47 50.40 50.43 0.9M
2021-11-01 50.47 50.47 50.39 50.44 0.8M
2021-10-29 50.38 50.45 50.35 50.45 0.9M
2021-10-28 50.38 50.45 50.33 50.42 3.0M
2021-10-27 50.36 50.39 50.33 50.38 0.7M
2021-10-26 50.36 50.36 50.32 50.35 0.8M
2021-10-25 50.34 50.37 50.31 50.34 0.6M
2021-10-22 50.33 50.36 50.33 50.36 0.5M
2021-10-21 50.39 50.43 50.34 50.35 0.5M
2021-10-20 50.52 50.52 50.44 50.46 0.8M
2021-10-19 50.45 50.55 50.41 50.43 0.9M
2021-10-18 50.52 50.52 50.44 50.45 0.9M
2021-10-15 50.53 50.55 50.51 50.52 0.5M
2021-10-14 50.51 50.58 50.51 50.55 1.2M
2021-10-13 50.52 50.55 50.51 50.54 0.7M
2021-10-12 50.53 50.54 50.50 50.54 0.5M
2021-10-11 50.68 50.68 50.51 50.53 0.5M
2021-10-08 50.55 50.56 50.50 50.53 0.6M
2021-10-07 50.61 50.61 50.54 50.54 1.5M
2021-10-06 50.63 50.84 50.60 50.64 1.1M
2021-10-05 50.64 50.67 50.61 50.63 0.6M
2021-10-04 50.64 50.71 50.64 50.67 0.9M
2021-10-01 50.60 50.64 50.50 50.61 1.1M
2021-09-30 50.57 50.60 50.57 50.58 0.7M
2021-09-29 50.56 50.60 50.53 50.57 0.7M
2021-09-28 50.56 50.58 50.51 50.55 0.6M
2021-09-27 50.55 50.60 50.54 50.56 0.5M
2021-09-24 50.52 50.60 50.51 50.55 0.8M
2021-09-23 50.57 50.57 50.49 50.52 0.7M
2021-09-22 50.66 50.69 50.61 50.64 0.9M
2021-09-21 50.68 50.70 50.63 50.66 0.6M
2021-09-20 50.67 50.72 50.64 50.67 1.0M
2021-09-17 50.68 50.71 50.64 50.66 1.0M
2021-09-16 50.71 50.71 50.61 50.67 0.8M
2021-09-15 50.69 50.75 50.67 50.70 0.7M
2021-09-14 50.71 50.73 50.70 50.73 0.6M
2021-09-13 50.72 50.73 50.70 50.71 0.4M
2021-09-10 50.71 50.72 50.69 50.71 0.4M
2021-09-09 50.70 50.77 50.67 50.69 0.9M
2021-09-08 50.74 50.75 50.71 50.72 0.6M
2021-09-07 50.70 50.75 50.70 50.71 1.2M
2021-09-03 50.75 50.77 50.68 50.70 2.4M
2021-09-02 50.80 50.80 50.73 50.74 0.8M
2021-09-01 50.71 50.87 50.71 50.74 0.7M
2021-08-31 50.72 50.75 50.71 50.75 0.7M
2021-08-30 50.71 50.75 50.71 50.75 0.4M
2021-08-27 50.69 50.74 50.68 50.74 0.4M
2021-08-26 50.67 50.70 50.66 50.67 0.5M
2021-08-25 50.69 50.71 50.64 50.68 0.8M
2021-08-24 50.67 50.69 50.62 50.66 0.8M
2021-08-23 50.73 50.75 50.68 50.74 0.5M
2021-08-20 50.73 50.77 50.67 50.70 0.7M
2021-08-19 50.71 50.77 50.70 50.76 0.5M
2021-08-18 50.72 50.75 50.71 50.73 0.4M
2021-08-17 50.76 50.77 50.71 50.74 0.6M
2021-08-16 50.77 50.78 50.71 50.73 0.8M
2021-08-13 50.76 50.79 50.75 50.79 0.4M
2021-08-12 50.74 50.79 50.73 50.74 0.6M
2021-08-11 50.73 50.78 50.73 50.73 0.5M
2021-08-10 50.72 50.75 50.70 50.71 0.8M
2021-08-09 50.74 50.90 50.72 50.74 0.6M
2021-08-06 50.77 50.84 50.69 50.71 0.4M
2021-08-05 50.82 50.82 50.76 50.78 0.4M
2021-08-04 50.86 50.87 50.81 50.83 0.5M
2021-08-03 50.88 50.92 50.84 50.85 0.6M
2021-08-02 50.90 50.90 50.81 50.87 0.5M
2021-07-30 50.82 50.84 50.79 50.82 0.8M
2021-07-29 50.88 50.95 50.76 50.79 0.6M
2021-07-28 50.82 50.83 50.78 50.83 0.6M
2021-07-27 50.82 50.82 50.79 50.82 0.5M
2021-07-26 50.75 50.79 50.75 50.79 0.5M
2021-07-23 50.90 50.90 50.72 50.78 0.6M
2021-07-22 50.71 50.74 50.70 50.73 0.9M
2021-07-21 50.73 50.74 50.70 50.72 0.7M
2021-07-20 50.85 50.85 50.81 50.84 0.5M
2021-07-19 50.88 50.90 50.84 50.89 0.9M
2021-07-16 50.89 50.89 50.81 50.81 0.6M
2021-07-15 50.85 50.93 50.83 50.89 0.8M
2021-07-14 50.88 50.91 50.84 50.85 0.7M
2021-07-13 50.86 50.93 50.84 50.87 0.8M
2021-07-12 50.86 50.88 50.85 50.88 0.4M
2021-07-09 50.79 50.89 50.79 50.85 0.6M
2021-07-08 50.90 50.92 50.88 50.90 0.7M
2021-07-07 50.95 50.95 50.86 50.87 1.3M
2021-07-06 50.95 50.95 50.91 50.94 0.6M
2021-07-02 50.90 50.93 50.88 50.91 0.5M
2021-07-01 50.90 50.92 50.86 50.91 0.8M
2021-06-30 50.91 50.91 50.88 50.90 0.9M
2021-06-29 50.85 50.91 50.85 50.89 0.7M
2021-06-28 50.85 50.88 50.85 50.87 0.9M
2021-06-25 50.86 50.87 50.77 50.83 1.1M
2021-06-24 50.88 50.89 50.81 50.85 9.6M
2021-06-23 51.00 51.03 50.93 50.96 3.5M
2021-06-22 50.97 51.03 50.97 51.01 0.7M
2021-06-21 51.03 51.03 50.95 50.99 0.6M
2021-06-18 51.01 51.02 50.95 51.01 0.7M
2021-06-17 50.99 51.07 50.98 51.05 0.9M
2021-06-16 51.05 51.09 50.98 50.98 0.8M
2021-06-15 51.04 51.06 51.01 51.05 0.9M
2021-06-14 51.07 51.07 51.02 51.02 0.6M
2021-06-11 51.08 51.09 51.05 51.08 0.8M
2021-06-10 51.02 51.05 51.01 51.05 0.5M
2021-06-09 51.06 51.06 51.01 51.05 0.8M
2021-06-08 51.03 51.09 51.02 51.04 0.7M
2021-06-07 51.01 51.07 51.01 51.05 0.7M
2021-06-04 51.02 51.08 51.02 51.04 0.7M
2021-06-03 51.03 51.05 51.01 51.03 0.8M
2021-06-02 51.05 51.05 51.00 51.03 0.5M
2021-06-01 51.01 51.03 50.99 51.02 0.6M
2021-05-28 51.02 51.03 51.00 51.01 0.6M
2021-05-27 51.03 51.04 51.01 51.02 0.8M
2021-05-26 51.03 51.08 51.02 51.04 0.7M
2021-05-25 51.00 51.07 51.00 51.05 0.7M
2021-05-24 50.98 51.10 50.98 51.04 1.6M
2021-05-21 51.01 51.04 50.99 51.01 2.4M
2021-05-20 51.10 51.12 51.07 51.10 0.6M
2021-05-19 51.12 51.13 51.08 51.11 1.1M
2021-05-18 51.48 51.56 51.08 51.11 0.7M
2021-05-17 51.07 51.13 51.07 51.09 0.4M
2021-05-14 51.08 51.11 51.07 51.08 0.5M
2021-05-13 51.11 51.12 51.06 51.10 0.7M
2021-05-12 51.09 51.12 51.07 51.09 0.8M
2021-05-11 51.11 51.12 51.05 51.07 0.6M
2021-05-10 51.14 51.15 51.09 51.10 0.5M
2021-05-07 51.17 51.20 51.14 51.17 0.9M
2021-05-06 51.17 51.19 51.16 51.16 0.6M
2021-05-05 51.16 51.21 51.12 51.19 1.0M
2021-05-04 51.18 51.22 51.12 51.13 0.6M
2021-05-03 51.17 51.20 51.14 51.14 0.8M
2021-04-30 51.13 51.16 51.10 51.15 0.6M
2021-04-29 51.11 51.13 51.10 51.12 0.8M
2021-04-28 51.11 51.15 51.09 51.15 0.7M
2021-04-27 51.11 51.18 51.11 51.12 0.6M
2021-04-26 51.10 51.13 51.09 51.11 0.6M
2021-04-23 51.10 51.13 51.07 51.09 1.1M
2021-04-22 51.12 51.15 51.09 51.12 1.4M
2021-04-21 51.06 51.13 51.06 51.13 0.9M
2021-04-20 51.18 51.20 51.15 51.17 0.9M
2021-04-19 51.10 51.19 51.10 51.19 0.9M
2021-04-16 51.19 51.19 51.10 51.10 1.1M
2021-04-15 51.10 51.19 51.10 51.18 0.8M
2021-04-14 51.16 51.16 51.10 51.15 0.7M
2021-04-13 51.08 51.16 51.07 51.16 1.2M
2021-04-12 51.34 51.34 51.06 51.08 0.7M
2021-04-09 51.09 51.10 51.04 51.08 0.8M
2021-04-08 51.10 51.31 51.09 51.13 0.8M
2021-04-07 51.10 51.18 51.10 51.11 0.8M
2021-04-06 51.13 51.17 51.10 51.11 0.8M
2021-04-05 51.14 51.18 51.12 51.17 0.8M
2021-04-01 51.07 51.14 51.03 51.12 1.0M
2021-03-31 51.02 51.07 51.01 51.06 1.1M
2021-03-30 51.07 51.07 50.93 51.00 2.1M
2021-03-29 51.15 51.15 51.07 51.08 0.8M
2021-03-26 51.15 51.15 51.10 51.13 1.4M
2021-03-25 51.16 51.17 51.08 51.16 0.7M
2021-03-24 51.20 51.25 51.20 51.24 0.7M
2021-03-23 51.19 51.22 51.17 51.21 1.5M
2021-03-22 51.15 51.18 51.15 51.17 0.5M
2021-03-19 51.16 51.20 51.15 51.16 0.6M
2021-03-18 51.19 51.20 51.15 51.18 0.5M
2021-03-17 51.17 51.23 51.14 51.23 0.6M
2021-03-16 51.19 51.24 51.18 51.22 0.5M
2021-03-15 51.19 51.31 51.18 51.22 1.1M
2021-03-12 51.25 51.25 51.15 51.20 1.2M
2021-03-11 51.27 51.29 51.22 51.26 1.2M
2021-03-10 51.25 51.28 51.22 51.24 1.0M
2021-03-09 51.18 51.24 51.18 51.20 0.8M
2021-03-08 51.20 51.26 51.16 51.18 0.7M
2021-03-05 51.23 51.24 51.16 51.24 0.6M
2021-03-04 51.30 51.30 51.19 51.21 1.1M
2021-03-03 51.27 51.29 51.21 51.23 1.0M
2021-03-02 51.25 51.31 51.22 51.31 0.6M
2021-03-01 51.24 51.28 51.19 51.22 0.8M
2021-02-26 51.13 51.32 51.09 51.32 0.9M
2021-02-25 51.26 51.26 51.04 51.07 1.0M
2021-02-24 51.23 51.32 51.22 51.28 0.9M
2021-02-23 51.29 51.32 51.25 51.29 1.1M
2021-02-22 51.39 51.43 51.36 51.39 0.9M
2021-02-19 51.46 51.47 51.39 51.39 1.0M
2021-02-18 51.42 51.45 51.40 51.45 0.9M
2021-02-17 51.40 51.45 51.39 51.43 0.8M
2021-02-16 51.46 51.51 51.40 51.41 1.0M
2021-02-12 51.50 51.54 51.46 51.46 0.8M
2021-02-11 51.56 51.56 51.50 51.54 0.9M
2021-02-10 51.57 51.58 51.54 51.56 0.6M
2021-02-09 51.51 51.56 51.51 51.53 1.1M
2021-02-08 51.55 51.57 51.50 51.52 0.7M
2021-02-05 51.55 51.58 51.53 51.55 0.8M
2021-02-04 51.56 51.58 51.54 51.55 0.7M
2021-02-03 51.57 51.59 51.55 51.57 1.1M
2021-02-02 51.55 51.59 51.55 51.57 1.0M
2021-02-01 51.49 51.56 51.48 51.53 1.3M
2021-01-29 51.49 51.52 51.47 51.50 0.8M
2021-01-28 51.52 51.55 51.50 51.51 0.7M
2021-01-27 51.53 51.55 51.50 51.53 0.8M
2021-01-26 51.50 51.52 51.48 51.50 1.6M
2021-01-25 51.49 51.52 51.48 51.50 1.0M
2021-01-22 51.49 51.50 51.46 51.49 0.9M
2021-01-21 51.51 51.51 51.43 51.46 1.3M
2021-01-20 51.58 51.60 51.55 51.58 1.2M
2021-01-19 51.54 51.61 51.53 51.58 1.5M
2021-01-15 51.57 51.57 51.52 51.55 0.7M
2021-01-14 51.52 51.55 51.50 51.54 0.7M
2021-01-13 51.51 51.55 51.49 51.54 1.1M
2021-01-12 51.50 51.51 51.41 51.51 1.7M
2021-01-11 51.57 51.57 51.50 51.51 0.7M
2021-01-08 51.59 51.59 51.52 51.56 0.8M
2021-01-07 51.54 51.58 51.53 51.56 1.2M
2021-01-06 51.58 51.59 51.53 51.55 1.6M
2021-01-05 51.58 51.60 51.52 51.58 0.7M
2021-01-04 51.47 51.56 51.43 51.52 1.6M