Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.98	39.98	39.98	39.98	504	+0.05(+0.14%)
Dec 30, 2015	39.84	39.95	39.84	39.92	2,020	+0.08(+0.20%)
Dec 29, 2015	39.89	40.00	39.84	39.84	3,635	-0.10(-0.26%)
Dec 28, 2015	39.91	39.95	39.91	39.95	3,127	+0.10(+0.26%)
Dec 24, 2015	39.91	39.84	39.84	39.84	2,396	-0.15(-0.38%)
Dec 23, 2015	39.99	39.99	39.99	39.99	606	+0.12(+0.29%)
Dec 22, 2015	39.88	40.00	39.81	39.88	4,190	-0.06(-0.16%)
Dec 21, 2015	39.94	39.94	39.94	39.94	407	-0.11(-0.28%)
Dec 18, 2015	40.04	40.06	39.77	40.05	4,567	+0.06(+0.14%)
Dec 17, 2015	40.01	40.03	39.77	39.99	6,663	+0.07(+0.18%)
Dec 16, 2015	39.91	39.96	39.87	39.92	2,716	-0.01(-0.02%)
Dec 15, 2015	39.93	39.93	39.93	39.93	435	+0.09(+0.22%)
Dec 14, 2015	39.95	39.98	39.76	39.85	2,313	-0.06(-0.14%)
Dec 11, 2015	39.86	39.95	39.86	39.90	4,908	+0.09(+0.22%)
Dec 10, 2015	39.83	39.83	39.81	39.81	484	-0.08(-0.20%)
Dec 09, 2015	39.85	39.89	39.85	39.89	948	+0.02(+0.04%)
Dec 08, 2015	39.85	39.88	39.85	39.88	557	-0.02(-0.06%)
Dec 07, 2015	39.88	39.93	39.86	39.90	3,944	+0.02(+0.04%)
Dec 04, 2015	39.82	39.88	39.81	39.88	2,888	+0.23(+0.58%)
Dec 03, 2015	39.67	39.70	39.66	39.66	5,950	-0.16(-0.40%)
Dec 02, 2015	39.82	39.82	39.81	39.81	1,030	-0.02(-0.05%)
Dec 01, 2015	39.81	39.87	39.81	39.84	2,930	+0.04(+0.09%)
Nov 30, 2015	40.32	40.32	39.77	39.80	9,541	+0.17(+0.42%)
Nov 27, 2015	39.79	39.79	39.63	39.63	3,884	-0.06(-0.16%)
Nov 25, 2015	39.76	39.70	39.70	39.70	6,070	-0.08(-0.19%)
Nov 24, 2015	39.80	39.80	39.70	39.77	805	-0.04(-0.11%)
Nov 23, 2015	39.79	39.81	39.66	39.81	1,391	-0.05(-0.12%)
Nov 20, 2015	39.74	39.88	39.74	39.86	1,018	+0.09(+0.21%)
Nov 19, 2015	39.78	39.79	39.65	39.78	1,234	+0.17(+0.44%)
Nov 18, 2015	39.72	39.72	39.60	39.60	1,464	-0.15(-0.38%)
Nov 17, 2015	39.71	39.75	39.71	39.75	3,463	+0.00(+0.00%)
Nov 16, 2015	39.80	39.80	39.74	39.75	2,536	+0.03(+0.08%)
Nov 13, 2015	39.67	39.72	39.67	39.72	1,747	+0.07(+0.18%)
Nov 12, 2015	39.61	39.81	39.61	39.65	7,549	+0.02(+0.04%)
Nov 11, 2015	39.63	39.78	39.63	39.63	2,015	-0.09(-0.22%)
Nov 10, 2015	39.61	39.72	39.61	39.72	2,298	+0.05(+0.12%)
Nov 09, 2015	39.61	39.68	39.61	39.67	1,876	+0.13(+0.34%)
Nov 06, 2015	39.56	39.65	39.54	39.54	2,937	-0.06(-0.16%)
Nov 05, 2015	39.63	39.63	39.60	39.60	1,212	-0.00(-0.00%)
Nov 04, 2015	39.71	39.73	39.57	39.60	10,455	-0.02(-0.06%)
Nov 03, 2015	39.74	39.77	39.53	39.63	10,378	-0.05(-0.13%)
Nov 02, 2015	39.68	39.69	39.64	39.68	3,265	-0.02(-0.05%)
Oct 30, 2015	39.71	39.71	39.70	39.70	1,968	+0.05(+0.12%)
Oct 29, 2015	39.59	39.65	39.59	39.65	2,208	+0.07(+0.17%)
Oct 28, 2015	39.66	39.66	39.58	39.58	1,232	-0.17(-0.43%)
Oct 27, 2015	39.72	39.77	39.71	39.75	1,707	+0.02(+0.06%)
Oct 26, 2015	39.71	39.73	39.68	39.73	1,253	+0.13(+0.34%)
Oct 23, 2015	39.61	39.66	39.59	39.59	3,708	-0.02(-0.04%)
Oct 22, 2015	39.71	39.71	39.44	39.61	10,258	-0.20(-0.50%)
Oct 21, 2015	39.87	39.87	39.81	39.81	1,513	+0.20(+0.49%)
Oct 20, 2015	39.63	39.63	39.48	39.61	7,809	+0.01(+0.02%)
Oct 19, 2015	39.79	39.79	39.60	39.60	1,118	-0.07(-0.18%)
Oct 16, 2015	39.60	39.68	39.60	39.68	1,629	+0.06(+0.16%)
Oct 15, 2015	39.55	39.61	39.55	39.61	1,503	-0.15(-0.38%)
Oct 14, 2015	39.76	39.76	39.76	39.76	748	-0.02(-0.06%)
Oct 13, 2015	39.76	39.79	39.76	39.79	2,613	+0.02(+0.06%)
Oct 12, 2015	39.76	39.76	39.76	39.76	249	+0.12(+0.30%)
Oct 09, 2015	39.68	39.68	39.64	39.64	2,121	-0.04(-0.10%)
Oct 08, 2015	39.68	39.69	39.66	39.68	1,813	+0.05(+0.12%)
Oct 07, 2015	39.65	39.65	39.64	39.64	573	-0.04(-0.11%)
Oct 06, 2015	39.68	39.68	39.68	39.68	429	+0.14(+0.35%)
Oct 05, 2015	39.54	39.54	39.54	39.54	299	+0.01(+0.02%)
Oct 02, 2015	39.68	39.68	39.53	39.53	1,190	+0.04(+0.10%)

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.