NasdaqGM - Delayed Quote • USD
First Trust Low Duration Opportunities ETF (LMBS)
At close: September 6 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 6, 2024 | 49.32 | 49.36 | 49.24 | 49.31 | 49.31 | 313,400 |
Sep 5, 2024 | 49.30 | 49.33 | 49.19 | 49.27 | 49.27 | 446,500 |
Sep 4, 2024 | 49.10 | 49.23 | 49.10 | 49.23 | 49.23 | 516,400 |
Sep 3, 2024 | 49.07 | 49.12 | 49.05 | 49.12 | 49.12 | 381,100 |
Aug 30, 2024 | 49.10 | 49.10 | 49.02 | 49.04 | 49.04 | 314,300 |
Aug 29, 2024 | 49.06 | 49.10 | 49.03 | 49.06 | 49.06 | 472,700 |
Aug 28, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 49.04 | 496,000 |
Aug 27, 2024 | 49.04 | 49.11 | 49.01 | 49.10 | 49.10 | 320,300 |
Aug 26, 2024 | 49.08 | 49.11 | 49.03 | 49.04 | 49.04 | 548,800 |
Aug 23, 2024 | 48.97 | 49.10 | 48.89 | 49.02 | 49.02 | 361,800 |
Aug 22, 2024 | 48.93 | 48.96 | 48.92 | 48.92 | 48.92 | 495,900 |
Aug 21, 2024 | 0.17 Dividend | |||||
Aug 21, 2024 | 48.91 | 49.04 | 48.91 | 49.00 | 49.00 | 768,400 |
Aug 20, 2024 | 49.03 | 49.15 | 49.03 | 49.05 | 48.88 | 544,800 |
Aug 19, 2024 | 48.01 | 49.06 | 45.06 | 49.00 | 48.83 | 379,600 |
Aug 16, 2024 | 49.03 | 49.03 | 48.94 | 49.01 | 48.84 | 517,100 |
Aug 15, 2024 | 49.02 | 49.03 | 48.94 | 49.03 | 48.86 | 282,900 |
Aug 14, 2024 | 49.02 | 49.10 | 49.02 | 49.05 | 48.88 | 289,500 |
Aug 13, 2024 | 49.00 | 49.04 | 48.95 | 49.01 | 48.85 | 1,018,700 |
Aug 12, 2024 | 48.89 | 48.94 | 48.89 | 48.92 | 48.76 | 277,000 |
Aug 9, 2024 | 48.89 | 48.97 | 48.89 | 48.92 | 48.75 | 304,900 |
Aug 8, 2024 | 48.95 | 48.96 | 48.87 | 48.88 | 48.71 | 919,000 |
Aug 7, 2024 | 48.96 | 48.96 | 48.90 | 48.95 | 48.78 | 656,500 |
Aug 6, 2024 | 48.95 | 49.25 | 48.91 | 48.97 | 48.80 | 1,124,700 |
Aug 5, 2024 | 49.92 | 49.92 | 48.97 | 48.98 | 48.81 | 468,000 |
Aug 2, 2024 | 49.00 | 49.04 | 48.94 | 48.94 | 48.77 | 909,400 |
Aug 1, 2024 | 48.73 | 48.87 | 48.73 | 48.87 | 48.70 | 513,400 |
Jul 31, 2024 | 48.67 | 49.00 | 48.60 | 48.72 | 48.55 | 442,700 |
Jul 30, 2024 | 48.61 | 48.70 | 48.58 | 48.61 | 48.44 | 399,800 |
Jul 29, 2024 | 48.64 | 48.64 | 48.56 | 48.61 | 48.44 | 314,200 |
Jul 26, 2024 | 48.58 | 48.58 | 48.49 | 48.56 | 48.40 | 344,400 |
Jul 25, 2024 | 48.47 | 48.53 | 48.44 | 48.52 | 48.35 | 415,200 |
Jul 24, 2024 | 48.38 | 48.53 | 48.38 | 48.46 | 48.29 | 534,300 |
Jul 23, 2024 | 0.17 Dividend | |||||
Jul 23, 2024 | 48.47 | 48.56 | 48.45 | 48.47 | 48.30 | 330,000 |
Jul 22, 2024 | 48.66 | 48.66 | 48.57 | 48.60 | 48.26 | 383,100 |
Jul 19, 2024 | 48.67 | 48.67 | 48.62 | 48.64 | 48.30 | 222,100 |
Jul 18, 2024 | 48.69 | 48.71 | 48.63 | 48.69 | 48.35 | 294,400 |
Jul 17, 2024 | 48.64 | 48.70 | 48.40 | 48.70 | 48.36 | 416,800 |
Jul 16, 2024 | 48.64 | 48.66 | 48.58 | 48.65 | 48.32 | 327,100 |
Jul 15, 2024 | 48.63 | 48.66 | 48.59 | 48.62 | 48.28 | 336,000 |
Jul 12, 2024 | 48.55 | 48.66 | 48.48 | 48.66 | 48.32 | 435,000 |
Jul 11, 2024 | 48.46 | 48.58 | 48.46 | 48.56 | 48.22 | 601,800 |
Jul 10, 2024 | 48.37 | 48.48 | 48.36 | 48.41 | 48.07 | 875,400 |
Jul 9, 2024 | 48.25 | 48.37 | 48.25 | 48.35 | 48.01 | 605,100 |
Jul 8, 2024 | 48.24 | 48.26 | 48.17 | 48.21 | 47.87 | 1,573,200 |
Jul 5, 2024 | 48.21 | 48.28 | 48.17 | 48.27 | 47.93 | 490,800 |
Jul 3, 2024 | 48.05 | 48.16 | 48.05 | 48.11 | 47.77 | 176,800 |
Jul 2, 2024 | 48.01 | 48.08 | 48.01 | 48.03 | 47.70 | 315,800 |
Jul 1, 2024 | 47.99 | 48.05 | 47.94 | 47.95 | 47.62 | 386,300 |
Jun 28, 2024 | 48.16 | 48.22 | 48.05 | 48.05 | 47.72 | 458,600 |
Jun 27, 2024 | 0.17 Dividend | |||||
Jun 27, 2024 | 48.20 | 48.21 | 48.08 | 48.08 | 47.75 | 818,000 |
Jun 26, 2024 | 48.36 | 48.37 | 48.30 | 48.36 | 47.85 | 193,900 |
Jun 25, 2024 | 48.41 | 48.41 | 48.36 | 48.41 | 47.90 | 390,800 |
Jun 24, 2024 | 48.35 | 48.40 | 48.28 | 48.40 | 47.89 | 352,800 |
Jun 21, 2024 | 48.33 | 48.41 | 48.33 | 48.38 | 47.87 | 335,000 |
Jun 20, 2024 | 48.32 | 48.38 | 48.24 | 48.37 | 47.86 | 316,700 |
Jun 18, 2024 | 48.30 | 48.40 | 48.30 | 48.37 | 47.86 | 895,100 |
Jun 17, 2024 | 48.34 | 48.34 | 48.22 | 48.28 | 47.78 | 465,500 |
Jun 14, 2024 | 48.38 | 48.40 | 48.33 | 48.35 | 47.85 | 322,000 |
Jun 13, 2024 | 48.32 | 48.39 | 48.31 | 48.37 | 47.86 | 195,400 |
Jun 12, 2024 | 48.33 | 48.37 | 48.24 | 48.27 | 47.77 | 236,000 |
Jun 11, 2024 | 48.07 | 48.18 | 48.07 | 48.18 | 47.68 | 272,800 |
Jun 10, 2024 | 48.04 | 48.08 | 48.02 | 48.05 | 47.55 | 167,200 |
Jun 7, 2024 | 48.14 | 48.14 | 48.03 | 48.04 | 47.54 | 349,300 |
Jun 6, 2024 | 48.19 | 48.22 | 48.13 | 48.22 | 47.72 | 555,100 |
Jun 5, 2024 | 48.15 | 48.18 | 48.09 | 48.18 | 47.68 | 161,800 |
Jun 4, 2024 | 48.11 | 48.13 | 48.08 | 48.10 | 47.60 | 283,000 |
Jun 3, 2024 | 47.95 | 48.11 | 47.95 | 48.11 | 47.61 | 290,400 |
May 31, 2024 | 47.96 | 47.99 | 47.91 | 47.97 | 47.47 | 246,500 |
May 30, 2024 | 47.84 | 47.94 | 47.81 | 47.93 | 47.43 | 422,600 |
May 29, 2024 | 47.87 | 47.87 | 47.73 | 47.78 | 47.28 | 323,400 |
May 28, 2024 | 47.97 | 47.97 | 47.83 | 47.85 | 47.35 | 226,600 |
May 24, 2024 | 47.84 | 47.94 | 47.84 | 47.92 | 47.41 | 246,400 |
May 23, 2024 | 47.96 | 47.97 | 47.87 | 47.89 | 47.39 | 185,000 |
May 22, 2024 | 47.99 | 48.00 | 47.94 | 47.94 | 47.44 | 358,800 |
May 21, 2024 | 0.18 Dividend | |||||
May 21, 2024 | 48.02 | 48.03 | 47.91 | 48.03 | 47.53 | 211,400 |
May 20, 2024 | 48.11 | 48.18 | 48.04 | 48.13 | 47.45 | 274,800 |
May 17, 2024 | 48.23 | 48.23 | 48.16 | 48.19 | 47.51 | 149,100 |
May 16, 2024 | 48.28 | 48.28 | 48.21 | 48.23 | 47.55 | 335,800 |
May 15, 2024 | 48.24 | 48.31 | 48.20 | 48.31 | 47.63 | 309,300 |
May 14, 2024 | 48.05 | 48.12 | 48.05 | 48.12 | 47.44 | 482,000 |
May 13, 2024 | 48.05 | 48.09 | 48.02 | 48.03 | 47.36 | 190,600 |
May 10, 2024 | 48.02 | 48.05 | 48.00 | 48.05 | 47.38 | 210,500 |
May 9, 2024 | 47.99 | 48.07 | 47.97 | 48.06 | 47.39 | 236,700 |
May 8, 2024 | 47.98 | 48.00 | 47.92 | 47.98 | 47.31 | 301,800 |
May 7, 2024 | 47.97 | 48.04 | 47.96 | 47.96 | 47.29 | 248,000 |
May 6, 2024 | 47.90 | 47.95 | 47.85 | 47.90 | 47.23 | 469,400 |
May 3, 2024 | 47.96 | 47.96 | 47.84 | 47.89 | 47.22 | 210,800 |
May 2, 2024 | 47.71 | 47.76 | 47.64 | 47.75 | 47.08 | 382,000 |
May 1, 2024 | 47.64 | 47.74 | 47.58 | 47.69 | 47.02 | 498,400 |
Apr 30, 2024 | 47.62 | 47.64 | 47.57 | 47.59 | 46.92 | 237,600 |
Apr 29, 2024 | 47.63 | 47.69 | 47.63 | 47.64 | 46.97 | 392,300 |
Apr 26, 2024 | 47.63 | 47.63 | 47.60 | 47.60 | 46.93 | 350,100 |
Apr 25, 2024 | 47.55 | 47.60 | 47.52 | 47.58 | 46.91 | 306,300 |
Apr 24, 2024 | 47.68 | 47.73 | 47.59 | 47.64 | 46.97 | 347,800 |
Apr 23, 2024 | 0.18 Dividend | |||||
Apr 23, 2024 | 47.55 | 47.71 | 47.53 | 47.68 | 47.01 | 409,700 |
Apr 22, 2024 | 47.72 | 47.78 | 47.70 | 47.77 | 46.93 | 231,200 |
Apr 19, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 46.87 | 218,200 |
Apr 18, 2024 | 47.84 | 47.84 | 47.69 | 47.73 | 46.89 | 472,400 |
Apr 17, 2024 | 47.67 | 47.79 | 47.66 | 47.78 | 46.94 | 970,700 |
Apr 16, 2024 | 47.66 | 47.73 | 47.59 | 47.62 | 46.78 | 1,136,900 |
Apr 15, 2024 | 47.75 | 47.77 | 47.62 | 47.72 | 46.88 | 490,000 |
Apr 12, 2024 | 47.84 | 47.95 | 47.77 | 47.80 | 46.96 | 450,200 |
Apr 11, 2024 | 47.83 | 47.83 | 47.66 | 47.74 | 46.90 | 445,900 |
Apr 10, 2024 | 47.93 | 47.94 | 47.71 | 47.74 | 46.90 | 823,400 |
Apr 9, 2024 | 48.01 | 48.03 | 47.98 | 48.03 | 47.18 | 773,800 |
Apr 8, 2024 | 48.08 | 48.31 | 47.86 | 47.89 | 47.04 | 983,300 |
Apr 5, 2024 | 48.16 | 48.17 | 48.07 | 48.09 | 47.24 | 432,400 |
Apr 4, 2024 | 48.13 | 48.21 | 48.12 | 48.19 | 47.34 | 492,800 |
Apr 3, 2024 | 48.13 | 48.16 | 48.03 | 48.16 | 47.31 | 459,400 |
Apr 2, 2024 | 48.07 | 48.10 | 47.99 | 48.10 | 47.25 | 1,134,200 |
Apr 1, 2024 | 48.28 | 48.28 | 47.99 | 48.06 | 47.21 | 764,900 |
Mar 28, 2024 | 48.33 | 48.36 | 48.22 | 48.25 | 47.40 | 344,100 |
Mar 27, 2024 | 48.33 | 48.33 | 48.20 | 48.32 | 47.47 | 937,100 |
Mar 26, 2024 | 48.18 | 48.28 | 48.17 | 48.27 | 47.42 | 309,800 |
Mar 25, 2024 | 48.19 | 48.22 | 48.10 | 48.22 | 47.37 | 474,600 |
Mar 22, 2024 | 48.14 | 48.18 | 48.08 | 48.15 | 47.30 | 392,100 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 48.20 | 48.20 | 48.07 | 48.14 | 47.29 | 380,600 |
Mar 20, 2024 | 48.12 | 48.38 | 48.11 | 48.24 | 47.22 | 407,300 |
Mar 19, 2024 | 48.13 | 48.14 | 48.09 | 48.13 | 47.11 | 272,800 |
Mar 18, 2024 | 48.05 | 48.23 | 48.03 | 48.04 | 47.02 | 381,800 |
Mar 15, 2024 | 48.02 | 48.07 | 48.01 | 48.06 | 47.04 | 362,900 |
Mar 14, 2024 | 48.27 | 48.27 | 48.14 | 48.15 | 47.13 | 389,300 |
Mar 13, 2024 | 48.32 | 48.35 | 48.23 | 48.28 | 47.26 | 430,600 |
Mar 12, 2024 | 48.31 | 48.33 | 48.26 | 48.26 | 47.24 | 381,400 |
Mar 11, 2024 | 48.34 | 48.38 | 48.31 | 48.35 | 47.32 | 638,300 |
Mar 8, 2024 | 48.33 | 48.41 | 48.33 | 48.36 | 47.33 | 649,800 |
Mar 7, 2024 | 48.25 | 48.30 | 48.19 | 48.24 | 47.22 | 534,600 |
Mar 6, 2024 | 48.26 | 48.29 | 48.24 | 48.29 | 47.27 | 369,900 |
Mar 5, 2024 | 48.20 | 48.21 | 48.15 | 48.20 | 47.18 | 308,900 |
Mar 4, 2024 | 48.19 | 48.19 | 48.13 | 48.16 | 47.14 | 355,000 |
Mar 1, 2024 | 48.14 | 48.20 | 48.06 | 48.20 | 47.18 | 391,800 |
Feb 29, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 47.07 | 444,900 |
Feb 28, 2024 | 48.02 | 48.04 | 47.97 | 48.04 | 47.02 | 364,500 |
Feb 27, 2024 | 47.98 | 48.03 | 47.95 | 47.95 | 46.93 | 334,500 |
Feb 26, 2024 | 48.06 | 48.07 | 48.00 | 48.00 | 46.98 | 272,000 |
Feb 23, 2024 | 47.98 | 48.11 | 47.92 | 48.06 | 47.04 | 506,700 |
Feb 22, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 46.96 | 532,300 |
Feb 21, 2024 | 0.19 Dividend | |||||
Feb 21, 2024 | 48.00 | 48.03 | 47.94 | 47.97 | 46.95 | 285,000 |
Feb 20, 2024 | 48.21 | 48.21 | 48.12 | 48.14 | 46.94 | 303,000 |
Feb 16, 2024 | 48.17 | 48.28 | 48.14 | 48.21 | 47.01 | 340,200 |
Feb 15, 2024 | 48.16 | 48.18 | 48.02 | 48.17 | 46.97 | 475,700 |
Feb 14, 2024 | 48.03 | 48.07 | 47.92 | 48.04 | 46.84 | 277,600 |
Feb 13, 2024 | 48.25 | 48.25 | 48.03 | 48.03 | 46.83 | 589,100 |
Feb 12, 2024 | 48.35 | 48.35 | 48.25 | 48.26 | 47.05 | 345,400 |
Feb 9, 2024 | 48.24 | 48.30 | 48.17 | 48.27 | 47.06 | 515,800 |
Feb 8, 2024 | 48.23 | 48.23 | 48.13 | 48.20 | 47.00 | 490,100 |
Feb 7, 2024 | 48.19 | 48.25 | 48.18 | 48.20 | 47.00 | 507,100 |
Feb 6, 2024 | 48.11 | 48.19 | 48.11 | 48.19 | 46.99 | 537,600 |
Feb 5, 2024 | 48.23 | 48.23 | 48.10 | 48.16 | 46.96 | 418,300 |
Feb 2, 2024 | 48.39 | 48.39 | 48.21 | 48.29 | 47.08 | 405,100 |
Feb 1, 2024 | 48.46 | 48.49 | 48.39 | 48.44 | 47.23 | 346,300 |
Jan 31, 2024 | 48.38 | 48.43 | 48.31 | 48.39 | 47.18 | 894,100 |
Jan 30, 2024 | 48.31 | 48.36 | 48.23 | 48.26 | 47.05 | 439,000 |
Jan 29, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 47.07 | 445,600 |
Jan 26, 2024 | 48.23 | 48.24 | 48.14 | 48.14 | 46.94 | 721,100 |
Jan 25, 2024 | 48.15 | 48.21 | 48.11 | 48.21 | 47.01 | 773,000 |
Jan 24, 2024 | 48.28 | 48.28 | 48.16 | 48.17 | 46.97 | 406,600 |
Jan 23, 2024 | 0.19 Dividend | |||||
Jan 23, 2024 | 48.19 | 48.19 | 48.14 | 48.16 | 46.96 | 901,000 |
Jan 22, 2024 | 48.39 | 48.43 | 48.34 | 48.36 | 46.97 | 678,200 |
Jan 19, 2024 | 48.26 | 48.33 | 48.26 | 48.32 | 46.93 | 496,300 |
Jan 18, 2024 | 48.39 | 48.39 | 48.31 | 48.36 | 46.97 | 644,400 |
Jan 17, 2024 | 48.46 | 48.46 | 48.34 | 48.36 | 46.97 | 707,100 |
Jan 16, 2024 | 48.44 | 48.54 | 48.44 | 48.47 | 47.08 | 544,400 |
Jan 12, 2024 | 48.47 | 48.55 | 48.46 | 48.49 | 47.10 | 433,400 |
Jan 11, 2024 | 48.35 | 48.40 | 48.29 | 48.38 | 46.99 | 478,500 |
Jan 10, 2024 | 48.30 | 48.36 | 48.24 | 48.35 | 46.96 | 454,500 |
Jan 9, 2024 | 48.20 | 48.27 | 48.18 | 48.27 | 46.88 | 841,000 |
Jan 8, 2024 | 48.21 | 48.36 | 48.11 | 48.15 | 46.77 | 1,039,500 |
Jan 5, 2024 | 48.24 | 48.30 | 48.16 | 48.23 | 46.85 | 770,900 |
Jan 4, 2024 | 48.27 | 48.27 | 48.19 | 48.25 | 46.86 | 321,400 |
Jan 3, 2024 | 48.24 | 48.30 | 48.18 | 48.24 | 46.86 | 540,600 |
Jan 2, 2024 | 48.27 | 48.28 | 48.23 | 48.25 | 46.86 | 546,800 |
Dec 29, 2023 | 48.27 | 48.35 | 48.25 | 48.32 | 46.93 | 398,400 |
Dec 28, 2023 | 48.33 | 48.37 | 48.31 | 48.31 | 46.92 | 562,700 |
Dec 27, 2023 | 48.35 | 48.36 | 48.27 | 48.35 | 46.96 | 365,800 |
Dec 26, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 46.91 | 378,200 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 48.22 | 48.22 | 48.13 | 48.15 | 46.77 | 399,300 |
Dec 21, 2023 | 48.39 | 48.42 | 48.32 | 48.36 | 46.78 | 340,500 |
Dec 20, 2023 | 48.29 | 48.31 | 48.20 | 48.31 | 46.73 | 456,000 |
Dec 19, 2023 | 48.21 | 48.27 | 48.20 | 48.25 | 46.67 | 542,900 |
Dec 18, 2023 | 48.33 | 48.33 | 48.19 | 48.20 | 46.62 | 569,200 |
Dec 15, 2023 | 48.39 | 48.39 | 48.25 | 48.26 | 46.68 | 501,100 |
Dec 14, 2023 | 48.20 | 48.35 | 48.20 | 48.33 | 46.75 | 607,700 |
Dec 13, 2023 | 47.82 | 48.08 | 47.82 | 48.06 | 46.49 | 484,900 |
Dec 12, 2023 | 47.81 | 47.91 | 47.81 | 47.86 | 46.29 | 448,900 |
Dec 11, 2023 | 47.78 | 47.88 | 47.78 | 47.87 | 46.30 | 314,100 |
Dec 8, 2023 | 47.85 | 47.85 | 47.76 | 47.78 | 46.22 | 531,500 |
Dec 7, 2023 | 47.87 | 47.90 | 47.83 | 47.85 | 46.28 | 540,700 |
Dec 6, 2023 | 47.82 | 47.87 | 47.80 | 47.82 | 46.26 | 856,800 |
Dec 5, 2023 | 47.89 | 47.89 | 47.77 | 47.83 | 46.26 | 817,900 |
Dec 4, 2023 | 47.85 | 47.85 | 47.72 | 47.77 | 46.21 | 758,200 |
Dec 1, 2023 | 47.56 | 47.81 | 47.56 | 47.78 | 46.22 | 375,500 |
Nov 30, 2023 | 47.56 | 47.67 | 47.55 | 47.60 | 46.04 | 868,200 |
Nov 29, 2023 | 47.44 | 47.64 | 47.44 | 47.63 | 46.07 | 922,200 |
Nov 28, 2023 | 47.31 | 47.48 | 47.31 | 47.43 | 45.88 | 732,600 |
Nov 27, 2023 | 47.22 | 47.29 | 47.22 | 47.29 | 45.74 | 398,200 |
Nov 24, 2023 | 47.24 | 47.28 | 47.20 | 47.20 | 45.66 | 113,800 |
Nov 22, 2023 | 47.28 | 47.39 | 47.28 | 47.29 | 45.74 | 468,700 |
Nov 21, 2023 | 0.21 Dividend | |||||
Nov 21, 2023 | 47.33 | 47.33 | 47.25 | 47.27 | 45.72 | 592,100 |
Nov 20, 2023 | 47.38 | 47.45 | 47.36 | 47.44 | 45.69 | 393,200 |
Nov 17, 2023 | 47.47 | 47.47 | 47.36 | 47.37 | 45.62 | 528,000 |
Nov 16, 2023 | 47.31 | 47.41 | 47.31 | 47.35 | 45.60 | 671,800 |
Nov 15, 2023 | 47.36 | 47.38 | 47.29 | 47.34 | 45.59 | 740,800 |
Nov 14, 2023 | 47.39 | 47.44 | 47.34 | 47.39 | 45.64 | 575,200 |
Nov 13, 2023 | 47.19 | 47.19 | 47.08 | 47.15 | 45.41 | 439,000 |
Nov 10, 2023 | 47.22 | 47.22 | 47.10 | 47.12 | 45.38 | 641,600 |
Nov 9, 2023 | 47.32 | 47.32 | 47.13 | 47.14 | 45.40 | 457,400 |
Nov 8, 2023 | 47.28 | 47.28 | 47.15 | 47.21 | 45.47 | 449,300 |
Nov 7, 2023 | 47.17 | 47.24 | 47.11 | 47.21 | 45.47 | 357,500 |
Nov 6, 2023 | 47.13 | 47.29 | 47.09 | 47.10 | 45.36 | 555,000 |
Nov 3, 2023 | 47.17 | 47.19 | 47.08 | 47.13 | 45.39 | 836,400 |
Nov 2, 2023 | 47.02 | 47.14 | 47.02 | 47.08 | 45.34 | 748,400 |
Nov 1, 2023 | 46.79 | 46.87 | 46.72 | 46.84 | 45.11 | 589,900 |
Oct 31, 2023 | 46.78 | 46.78 | 46.74 | 46.74 | 45.02 | 338,100 |
Oct 30, 2023 | 46.79 | 46.80 | 46.65 | 46.79 | 45.06 | 332,300 |
Oct 27, 2023 | 46.70 | 46.75 | 46.67 | 46.75 | 45.02 | 393,300 |
Oct 26, 2023 | 46.61 | 46.66 | 46.58 | 46.63 | 44.91 | 1,902,200 |
Oct 25, 2023 | 46.68 | 46.77 | 46.58 | 46.58 | 44.86 | 671,400 |
Oct 24, 2023 | 0.21 Dividend | |||||
Oct 24, 2023 | 46.60 | 46.65 | 46.59 | 46.64 | 44.92 | 810,100 |
Oct 23, 2023 | 46.76 | 46.83 | 46.70 | 46.81 | 44.89 | 523,600 |
Oct 20, 2023 | 46.73 | 46.82 | 46.67 | 46.75 | 44.83 | 613,900 |
Oct 19, 2023 | 46.77 | 46.83 | 46.71 | 46.76 | 44.84 | 949,500 |
Oct 18, 2023 | 46.92 | 46.93 | 46.78 | 46.82 | 44.89 | 671,600 |
Oct 17, 2023 | 47.09 | 47.09 | 46.88 | 46.89 | 44.96 | 802,300 |
Oct 16, 2023 | 47.13 | 47.13 | 47.07 | 47.10 | 45.16 | 572,200 |
Oct 13, 2023 | 47.12 | 47.17 | 47.12 | 47.12 | 45.18 | 624,700 |
Oct 12, 2023 | 47.32 | 47.32 | 47.14 | 47.19 | 45.25 | 698,400 |
Oct 11, 2023 | 47.24 | 47.29 | 47.06 | 47.27 | 45.33 | 1,118,400 |
Oct 10, 2023 | 47.19 | 47.24 | 47.12 | 47.15 | 45.21 | 723,600 |
Oct 9, 2023 | 47.10 | 47.17 | 47.06 | 47.14 | 45.20 | 567,600 |
Oct 6, 2023 | 47.07 | 47.07 | 46.94 | 46.95 | 45.02 | 1,178,300 |
Oct 5, 2023 | 47.03 | 47.15 | 47.03 | 47.14 | 45.20 | 729,200 |
Oct 4, 2023 | 46.97 | 47.06 | 46.91 | 47.00 | 45.07 | 699,700 |
Oct 3, 2023 | 47.10 | 47.10 | 46.94 | 46.96 | 45.03 | 548,600 |
Oct 2, 2023 | 47.16 | 47.18 | 47.10 | 47.11 | 45.17 | 750,500 |
Sep 29, 2023 | 47.29 | 47.32 | 47.24 | 47.24 | 45.30 | 331,800 |
Sep 28, 2023 | 47.19 | 47.20 | 47.06 | 47.18 | 45.24 | 379,700 |
Sep 27, 2023 | 47.28 | 47.28 | 47.13 | 47.15 | 45.21 | 766,700 |
Sep 26, 2023 | 47.25 | 47.25 | 47.17 | 47.20 | 45.26 | 632,500 |
Sep 25, 2023 | 47.29 | 47.37 | 47.25 | 47.26 | 45.32 | 435,300 |
Sep 22, 2023 | 0.18 Dividend | |||||
Sep 22, 2023 | 47.28 | 47.30 | 47.22 | 47.27 | 45.33 | 553,200 |
Sep 21, 2023 | 47.42 | 47.49 | 47.42 | 47.44 | 45.32 | 893,100 |
Sep 20, 2023 | 47.61 | 47.62 | 47.52 | 47.53 | 45.40 | 798,800 |
Sep 19, 2023 | 47.62 | 47.63 | 47.57 | 47.59 | 45.46 | 293,700 |
Sep 18, 2023 | 47.54 | 47.62 | 47.54 | 47.59 | 45.46 | 308,300 |
Sep 15, 2023 | 47.67 | 47.67 | 47.59 | 47.64 | 45.51 | 474,600 |
Sep 14, 2023 | 47.67 | 47.69 | 47.60 | 47.65 | 45.52 | 523,700 |
Sep 13, 2023 | 47.57 | 47.64 | 47.57 | 47.63 | 45.50 | 498,400 |
Sep 12, 2023 | 47.59 | 47.59 | 47.54 | 47.57 | 45.44 | 648,700 |
Sep 11, 2023 | 47.54 | 47.59 | 47.53 | 47.57 | 45.44 | 221,900 |
Sep 8, 2023 | 47.58 | 47.61 | 47.55 | 47.57 | 45.44 | 330,500 |
Sep 7, 2023 | 47.50 | 47.53 | 47.49 | 47.52 | 45.39 | 526,800 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%