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
2024-12-31 48.68 48.69 48.63 48.67 0.4M
2024-12-30 48.63 48.65 48.55 48.60 0.9M
2024-12-27 48.56 48.59 48.49 48.55 0.3M
2024-12-26 48.45 48.58 48.45 48.57 0.2M
2024-12-24 48.44 48.56 48.44 48.48 0.3M
2024-12-23 48.58 48.69 48.55 48.56 0.3M
2024-12-20 48.62 48.64 48.55 48.58 0.4M
2024-12-19 48.63 48.63 48.51 48.56 0.5M
2024-12-18 48.87 48.87 48.55 48.64 0.7M
2024-12-17 48.74 48.75 48.72 48.75 0.5M
2024-12-16 48.74 48.75 48.67 48.74 0.3M
2024-12-13 48.84 48.84 48.74 48.78 0.3M
2024-12-12 49.02 49.10 48.98 49.00 0.4M
2024-12-11 49.14 49.14 49.04 49.05 0.3M
2024-12-10 49.08 49.09 49.03 49.08 0.4M
2024-12-09 49.11 49.27 49.06 49.07 0.4M
2024-12-06 49.16 49.16 49.04 49.07 0.4M
2024-12-05 49.08 49.08 48.96 49.01 0.3M
2024-12-04 48.91 49.08 48.90 49.04 0.6M
2024-12-03 49.00 49.00 48.90 48.95 0.7M
2024-12-02 48.98 49.00 48.88 48.93 0.7M
2024-11-29 48.95 48.97 48.90 48.97 0.1M
2024-11-27 48.84 48.86 48.80 48.84 0.3M
2024-11-26 48.75 48.80 48.71 48.77 0.4M
2024-11-25 48.70 48.95 48.63 48.76 0.9M
2024-11-22 48.67 48.67 48.59 48.63 0.5M
2024-11-21 48.66 48.66 48.57 48.61 0.5M
2024-11-20 48.85 48.85 48.73 48.77 0.7M
2024-11-19 48.80 48.89 48.75 48.76 0.7M
2024-11-18 48.70 48.79 48.67 48.75 0.4M
2024-11-15 48.69 48.69 48.60 48.64 0.9M
2024-11-14 48.76 48.78 48.67 48.67 0.5M
2024-11-13 48.85 48.85 48.68 48.74 0.7M
2024-11-12 48.64 48.73 48.63 48.68 0.6M
2024-11-11 48.84 48.84 48.70 48.80 0.5M
2024-11-08 48.87 48.93 48.80 48.83 0.4M
2024-11-07 48.67 48.85 48.65 48.83 0.4M
2024-11-06 48.65 48.69 48.49 48.56 0.5M
2024-11-05 48.69 48.70 48.58 48.70 0.3M
2024-11-04 48.70 48.76 48.61 48.66 0.4M
2024-11-01 48.71 49.38 48.55 48.55 0.4M
2024-10-31 48.67 48.67 48.54 48.63 0.4M
2024-10-30 48.73 48.79 48.66 48.66 0.3M
2024-10-29 48.69 48.72 48.60 48.72 0.4M
2024-10-28 48.79 48.81 48.64 48.71 0.3M
2024-10-25 48.84 48.85 48.74 48.76 0.4M
2024-10-24 48.78 48.83 48.66 48.79 0.3M
2024-10-23 48.83 48.83 48.66 48.76 0.4M
2024-10-22 48.84 49.20 48.82 48.83 0.2M
2024-10-21 49.16 49.16 49.00 49.00 0.5M
2024-10-18 49.16 49.19 49.15 49.16 0.3M
2024-10-17 49.17 49.22 49.09 49.11 0.3M
2024-10-16 49.08 49.19 49.08 49.18 0.5M
2024-10-15 49.14 49.18 49.08 49.11 0.4M
2024-10-14 49.14 49.14 49.04 49.06 0.4M
2024-10-11 49.12 49.13 49.06 49.11 0.7M
2024-10-10 49.07 49.10 48.97 49.10 0.5M
2024-10-09 49.08 49.10 49.04 49.06 0.7M
2024-10-08 48.93 49.08 48.92 49.07 0.9M
2024-10-07 49.08 49.08 48.89 48.91 1.6M
2024-10-04 49.24 49.24 49.11 49.14 0.7M
2024-10-03 49.43 49.43 49.31 49.32 0.7M
2024-10-02 49.42 49.47 49.38 49.41 0.4M
2024-10-01 49.42 49.49 49.27 49.47 0.4M
2024-09-30 49.44 49.47 49.38 49.41 0.7M
2024-09-27 51.49 51.49 49.36 49.39 0.9M
2024-09-26 49.44 49.44 49.37 49.41 0.5M
2024-09-25 49.58 49.61 49.54 49.56 0.5M
2024-09-24 49.56 49.62 49.51 49.61 0.4M
2024-09-23 49.59 49.60 49.52 49.58 0.7M
2024-09-20 49.61 49.61 49.51 49.59 0.6M
2024-09-19 49.49 49.58 49.48 49.57 0.8M
2024-09-18 49.46 49.57 49.42 49.50 0.4M
2024-09-17 49.48 49.58 49.45 49.50 0.7M
2024-09-16 49.50 49.52 49.45 49.47 0.4M
2024-09-13 49.42 49.49 49.42 49.43 0.4M
2024-09-12 49.43 49.48 49.36 49.37 0.6M
2024-09-11 49.49 49.50 49.37 49.42 0.6M
2024-09-10 49.34 49.45 49.34 49.45 0.5M
2024-09-09 49.33 49.39 49.31 49.31 0.4M
2024-09-06 49.32 49.36 49.24 49.31 0.3M
2024-09-05 49.30 49.33 49.19 49.27 0.4M
2024-09-04 49.10 49.23 49.10 49.23 0.5M
2024-09-03 49.07 49.12 49.05 49.12 0.4M
2024-08-30 49.10 49.10 49.02 49.04 0.3M
2024-08-29 49.06 49.10 49.03 49.06 0.5M
2024-08-28 49.13 49.13 49.04 49.04 0.5M
2024-08-27 49.04 49.11 49.01 49.10 0.3M
2024-08-26 49.08 49.11 49.03 49.04 0.5M
2024-08-23 48.97 49.10 48.89 49.02 0.4M
2024-08-22 48.93 48.96 48.92 48.92 0.5M
2024-08-21 48.91 49.04 48.91 49.00 0.8M
2024-08-20 49.03 49.15 49.03 49.05 0.5M
2024-08-19 48.01 49.06 45.06 49.00 0.4M
2024-08-16 49.03 49.03 48.94 49.01 0.5M
2024-08-15 49.02 49.03 48.95 49.03 0.3M
2024-08-14 49.02 49.10 49.02 49.05 0.3M
2024-08-13 49.00 49.04 48.95 49.02 1.0M
2024-08-12 48.89 48.94 48.89 48.93 0.3M
2024-08-09 48.89 48.97 48.89 48.92 0.3M
2024-08-08 48.95 48.96 48.87 48.88 0.9M
2024-08-07 48.96 48.96 48.90 48.95 0.7M
2024-08-06 48.95 49.25 48.91 48.97 1.1M
2024-08-05 49.92 49.92 48.97 48.98 0.5M
2024-08-02 49.00 49.05 48.94 48.94 0.9M
2024-08-01 48.73 48.87 48.73 48.87 0.5M
2024-07-31 48.67 49.00 48.60 48.72 0.4M
2024-07-30 48.61 48.70 48.58 48.61 0.4M
2024-07-29 48.64 48.64 48.56 48.61 0.3M
2024-07-26 48.58 48.59 48.49 48.57 0.3M
2024-07-25 48.47 48.53 48.44 48.52 0.4M
2024-07-24 48.38 48.53 48.38 48.46 0.5M
2024-07-23 48.47 48.56 48.45 48.47 0.3M
2024-07-22 48.66 48.66 48.57 48.60 0.4M
2024-07-19 48.67 48.67 48.62 48.64 0.2M
2024-07-18 48.69 48.71 48.63 48.69 0.3M
2024-07-17 48.64 48.70 48.40 48.70 0.4M
2024-07-16 48.64 48.66 48.58 48.66 0.3M
2024-07-15 48.63 48.66 48.59 48.62 0.3M
2024-07-12 48.55 48.66 48.48 48.66 0.4M
2024-07-11 48.46 48.58 48.46 48.56 0.6M
2024-07-10 48.37 48.48 48.36 48.41 0.9M
2024-07-09 48.25 48.37 48.25 48.35 0.6M
2024-07-08 48.24 48.27 48.17 48.21 1.6M
2024-07-05 48.21 48.28 48.17 48.27 0.5M
2024-07-03 48.05 48.16 48.05 48.11 0.2M
2024-07-02 48.01 48.08 48.01 48.03 0.3M
2024-07-01 47.99 48.05 47.94 47.95 0.4M
2024-06-28 48.16 48.22 48.05 48.05 0.5M
2024-06-27 48.20 48.21 48.08 48.08 0.8M
2024-06-26 48.36 48.37 48.30 48.36 0.2M
2024-06-25 48.41 48.41 48.36 48.41 0.4M
2024-06-24 48.35 48.41 48.28 48.40 0.4M
2024-06-21 48.33 48.41 48.33 48.38 0.3M
2024-06-20 48.32 48.38 48.24 48.37 0.3M
2024-06-18 48.30 48.40 48.30 48.37 0.9M
2024-06-17 48.34 48.34 48.22 48.28 0.5M
2024-06-14 48.38 48.40 48.33 48.35 0.3M
2024-06-13 48.32 48.39 48.31 48.37 0.2M
2024-06-12 48.33 48.37 48.25 48.27 0.2M
2024-06-11 48.07 48.18 48.07 48.18 0.3M
2024-06-10 48.04 48.08 48.02 48.05 0.2M
2024-06-07 48.14 48.14 48.03 48.04 0.3M
2024-06-06 48.19 48.22 48.13 48.22 0.6M
2024-06-05 48.15 48.18 48.09 48.18 0.2M
2024-06-04 48.11 48.13 48.08 48.10 0.3M
2024-06-03 47.95 48.11 47.95 48.11 0.3M
2024-05-31 47.96 47.99 47.91 47.97 0.2M
2024-05-30 47.84 47.94 47.81 47.93 0.4M
2024-05-29 47.87 47.87 47.73 47.78 0.3M
2024-05-28 47.97 47.97 47.84 47.85 0.2M
2024-05-24 47.84 47.94 47.84 47.91 0.2M
2024-05-23 47.96 47.97 47.87 47.89 0.2M
2024-05-22 47.99 48.00 47.94 47.94 0.4M
2024-05-21 48.02 48.03 47.91 48.03 0.2M
2024-05-20 48.11 48.18 48.04 48.13 0.3M
2024-05-17 48.23 48.23 48.16 48.19 0.1M
2024-05-16 48.28 48.28 48.21 48.23 0.3M
2024-05-15 48.24 48.31 48.20 48.31 0.3M
2024-05-14 48.05 48.12 48.05 48.12 0.5M
2024-05-13 48.05 48.09 48.02 48.03 0.2M
2024-05-10 48.02 48.05 48.00 48.05 0.2M
2024-05-09 47.99 48.07 47.97 48.06 0.2M
2024-05-08 47.98 48.00 47.92 47.98 0.3M
2024-05-07 47.97 48.04 47.96 47.96 0.2M
2024-05-06 47.90 47.95 47.85 47.90 0.5M
2024-05-03 47.96 47.96 47.84 47.89 0.2M
2024-05-02 47.71 47.76 47.64 47.75 0.4M
2024-05-01 47.64 47.74 47.58 47.69 0.5M
2024-04-30 47.62 47.64 47.57 47.59 0.2M
2024-04-29 47.63 47.69 47.63 47.64 0.4M
2024-04-26 47.63 47.63 47.60 47.60 0.4M
2024-04-25 47.55 47.60 47.52 47.58 0.3M
2024-04-24 47.68 47.73 47.59 47.64 0.3M
2024-04-23 47.55 47.71 47.53 47.68 0.4M
2024-04-22 47.72 47.78 47.70 47.77 0.2M
2024-04-19 47.77 47.77 47.70 47.71 0.2M
2024-04-18 47.84 47.84 47.69 47.73 0.5M
2024-04-17 47.67 47.79 47.66 47.78 1.0M
2024-04-16 47.66 47.73 47.59 47.62 1.1M
2024-04-15 47.75 47.77 47.62 47.72 0.5M
2024-04-12 47.84 47.95 47.77 47.80 0.5M
2024-04-11 47.83 47.83 47.66 47.74 0.4M
2024-04-10 47.93 47.94 47.71 47.74 0.8M
2024-04-09 48.01 48.03 47.98 48.03 0.8M
2024-04-08 48.08 48.32 47.86 47.89 1.0M
2024-04-05 48.16 48.17 48.07 48.09 0.4M
2024-04-04 48.13 48.21 48.12 48.19 0.5M
2024-04-03 48.13 48.16 48.03 48.16 0.5M
2024-04-02 48.07 48.10 47.99 48.10 1.1M
2024-04-01 48.28 48.28 48.00 48.06 0.8M
2024-03-28 48.33 48.36 48.22 48.25 0.3M
2024-03-27 48.33 48.33 48.20 48.32 0.9M
2024-03-26 48.18 48.28 48.17 48.27 0.3M
2024-03-25 48.19 48.22 48.10 48.22 0.5M
2024-03-22 48.14 48.18 48.08 48.15 0.4M
2024-03-21 48.20 48.20 48.07 48.14 0.4M
2024-03-20 48.12 48.38 48.11 48.24 0.4M
2024-03-19 48.13 48.14 48.09 48.13 0.3M
2024-03-18 48.05 48.23 48.03 48.04 0.4M
2024-03-15 48.02 48.07 48.01 48.06 0.4M
2024-03-14 48.27 48.27 48.14 48.15 0.4M
2024-03-13 48.32 48.35 48.23 48.28 0.4M
2024-03-12 48.31 48.33 48.26 48.26 0.4M
2024-03-11 48.34 48.38 48.31 48.35 0.6M
2024-03-08 48.33 48.41 48.33 48.36 0.6M
2024-03-07 48.25 48.30 48.19 48.24 0.5M
2024-03-06 48.26 48.29 48.24 48.29 0.4M
2024-03-05 48.20 48.21 48.15 48.20 0.3M
2024-03-04 48.19 48.19 48.13 48.16 0.4M
2024-03-01 48.14 48.20 48.06 48.20 0.4M
2024-02-29 48.11 48.13 48.06 48.09 0.4M
2024-02-28 48.02 48.04 47.97 48.04 0.4M
2024-02-27 47.98 48.03 47.95 47.95 0.3M
2024-02-26 48.06 48.07 48.00 48.00 0.3M
2024-02-23 47.98 48.11 47.92 48.06 0.5M
2024-02-22 47.99 48.01 47.88 47.98 0.5M
2024-02-21 48.00 48.02 47.94 47.97 0.3M
2024-02-20 48.21 48.21 48.12 48.14 0.3M
2024-02-16 48.17 48.28 48.14 48.21 0.3M
2024-02-15 48.16 48.18 48.02 48.17 0.5M
2024-02-14 48.03 48.07 47.92 48.04 0.3M
2024-02-13 48.25 48.25 48.03 48.03 0.6M
2024-02-12 48.35 48.35 48.25 48.26 0.3M
2024-02-09 48.24 48.30 48.17 48.27 0.5M
2024-02-08 48.23 48.23 48.13 48.20 0.5M
2024-02-07 48.19 48.25 48.18 48.20 0.5M
2024-02-06 48.11 48.20 48.11 48.19 0.5M
2024-02-05 48.23 48.23 48.10 48.16 0.4M
2024-02-02 48.39 48.39 48.21 48.29 0.4M
2024-02-01 48.46 48.49 48.39 48.44 0.3M
2024-01-31 48.38 48.43 48.31 48.39 0.9M
2024-01-30 48.31 48.36 48.23 48.26 0.4M
2024-01-29 48.20 48.29 48.20 48.28 0.4M
2024-01-26 48.23 48.24 48.14 48.14 0.7M
2024-01-25 48.15 48.21 48.11 48.21 0.8M
2024-01-24 48.28 48.28 48.16 48.17 0.4M
2024-01-23 48.19 48.19 48.14 48.16 0.9M
2024-01-22 48.39 48.43 48.34 48.36 0.7M
2024-01-19 48.26 48.33 48.26 48.32 0.5M
2024-01-18 48.39 48.39 48.31 48.36 0.6M
2024-01-17 48.46 48.46 48.34 48.36 0.7M
2024-01-16 48.44 48.54 48.44 48.47 0.5M
2024-01-12 48.47 48.55 48.46 48.49 0.4M
2024-01-11 48.35 48.40 48.29 48.38 0.5M
2024-01-10 48.30 48.36 48.24 48.35 0.5M
2024-01-09 48.20 48.27 48.18 48.27 0.8M
2024-01-08 48.21 48.36 48.11 48.15 1.0M
2024-01-05 48.24 48.30 48.16 48.23 0.8M
2024-01-04 48.27 48.27 48.19 48.25 0.3M
2024-01-03 48.24 48.30 48.18 48.24 0.5M
2024-01-02 48.27 48.29 48.23 48.25 0.5M