Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.57	42.57	42.57	0	+0.07(+0.15%)
Dec 29, 2016	42.58	42.58	42.50	42.50	119,749	-0.01(-0.02%)
Dec 28, 2016	42.52	42.52	42.46	42.51	68,246	+0.01(+0.02%)
Dec 27, 2016	42.55	42.55	42.44	42.50	121,651	-0.02(-0.06%)
Dec 23, 2016		42.53	42.53	42.53	0	+0.01(+0.02%)
Dec 22, 2016	42.53	42.53	42.46	42.52	132,530	+0.01(+0.02%)
Dec 21, 2016	42.47	42.54	42.47	42.51	278,795	-0.05(-0.12%)
Dec 20, 2016	42.54	42.56	42.50	42.56	70,551	+0.02(+0.04%)
Dec 19, 2016	42.54	42.55	42.44	42.54	117,390	+0.02(+0.04%)
Dec 16, 2016	42.52	42.55	42.45	42.53	111,275	-0.04(-0.10%)
Dec 15, 2016	42.64	42.64	42.49	42.57	75,563	+0.00(+0.01%)
Dec 14, 2016	42.66	42.67	42.54	42.57	91,892	-0.05(-0.12%)
Dec 13, 2016	42.68	42.68	42.54	42.62	211,631	-0.03(-0.06%)
Dec 12, 2016	42.71	42.71	42.60	42.64	213,732	-0.04(-0.09%)
Dec 09, 2016	42.63	42.71	42.61	42.68	146,126	+0.00(+0.00%)
Dec 08, 2016	42.72	42.72	42.63	42.68	191,553	+0.02(+0.06%)
Dec 07, 2016	42.68	42.68	42.59	42.66	101,703	-0.03(-0.08%)
Dec 06, 2016	42.52	42.66	42.52	42.69	117,917	-0.01(-0.02%)
Dec 05, 2016	42.63	42.71	42.61	42.70	57,746	+0.09(+0.21%)
Dec 02, 2016	42.59	42.63	42.55	42.61	83,600	+0.02(+0.04%)
Dec 01, 2016	42.38	42.60	42.38	42.59	318,518	+0.07(+0.17%)
Nov 30, 2016	42.59	42.64	42.52	42.52	294,462	-0.04(-0.10%)
Nov 29, 2016	42.47	42.61	42.47	42.56	91,565	-0.05(-0.11%)
Nov 28, 2016	42.63	42.63	42.56	42.61	73,894	+0.04(+0.10%)
Nov 25, 2016	42.61	42.61	42.54	42.57	28,732	+0.04(+0.10%)
Nov 23, 2016		42.53	42.53	42.53	0	-0.08(-0.18%)
Nov 22, 2016	42.63	42.64	42.59	42.61	428,259	-0.08(-0.18%)
Nov 21, 2016	42.70	42.70	42.64	42.69	141,943	-0.01(-0.02%)
Nov 18, 2016	42.74	42.74	42.65	42.69	150,164	-0.02(-0.06%)
Nov 17, 2016	42.76	42.77	42.68	42.72	180,989	+0.00(+0.00%)
Nov 16, 2016	42.81	42.81	42.69	42.72	186,868	-0.06(-0.13%)
Nov 15, 2016	42.88	42.88	42.68	42.77	211,616	-0.05(-0.11%)
Nov 14, 2016	42.79	42.83	42.65	42.82	447,084	+0.11(+0.25%)
Nov 11, 2016	42.64	42.81	42.64	42.72	234,937	-0.04(-0.09%)
Nov 10, 2016	42.81	42.81	42.74	42.76	101,671	+0.02(+0.06%)
Nov 09, 2016	42.82	42.82	42.68	42.73	202,836	+0.02(+0.04%)
Nov 08, 2016	42.85	42.85	42.71	42.72	74,060	-0.11(-0.25%)
Nov 07, 2016	42.87	42.87	42.74	42.82	114,711	-0.05(-0.11%)
Nov 04, 2016	42.86	42.87	42.83	42.87	104,040	+0.03(+0.08%)
Nov 03, 2016	42.86	42.86	42.80	42.84	189,540	+0.01(+0.02%)
Nov 02, 2016	42.84	42.84	42.77	42.83	156,083	+0.06(+0.13%)
Nov 01, 2016	42.82	42.82	42.69	42.77	283,693	-0.06(-0.13%)
Oct 31, 2016	42.80	42.83	42.71	42.83	238,153	+0.10(+0.23%)
Oct 28, 2016	42.76	42.77	42.66	42.73	128,287	+0.02(+0.06%)
Oct 27, 2016	42.77	42.77	42.66	42.71	87,842	+0.00(+0.00%)
Oct 26, 2016	42.72	42.72	42.69	42.71	77,142	+0.01(+0.02%)
Oct 25, 2016	42.73	42.73	42.67	42.70	101,405	+0.02(+0.04%)
Oct 24, 2016	42.70	42.70	42.65	42.69	70,374	+0.00(+0.00%)
Oct 21, 2016	42.70	42.72	42.68	42.69	91,044	+0.02(+0.04%)
Oct 20, 2016	42.70	42.70	42.63	42.67	76,623	-0.01(-0.03%)
Oct 19, 2016	42.72	42.72	42.66	42.68	143,758	-0.02(-0.04%)
Oct 18, 2016	42.67	42.70	42.63	42.70	93,859	+0.02(+0.05%)
Oct 17, 2016	42.76	42.76	42.63	42.67	59,169	+0.03(+0.07%)
Oct 14, 2016	42.75	42.75	42.58	42.65	620,407	-0.07(-0.17%)
Oct 13, 2016	42.69	42.72	42.64	42.72	147,120	+0.09(+0.20%)
Oct 12, 2016	42.69	42.69	42.62	42.63	71,483	-0.00(-0.01%)
Oct 11, 2016	42.67	42.67	42.63	42.64	77,369	-0.10(-0.23%)
Oct 10, 2016	42.75	42.75	42.63	42.74	41,813	+0.04(+0.09%)
Oct 07, 2016	42.67	42.70	42.67	42.70	171,995	+0.02(+0.04%)
Oct 06, 2016	42.70	42.70	42.65	42.68	80,465	+0.04(+0.09%)
Oct 05, 2016	42.66	42.68	42.58	42.64	259,924	+0.06(+0.15%)
Oct 04, 2016	42.61	42.65	42.57	42.57	92,323	+0.06(+0.15%)

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.