Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.10	46.12	46.09	46.12	888,513	+0.02(+0.04%)
Dec 30, 2021	46.13	46.15	46.07	46.10	2,474,930	-0.04(-0.08%)
Dec 29, 2021	46.13	46.19	46.11	46.13	1,016,812	+0.00(+0.00%)
Dec 28, 2021	46.17	46.20	46.12	46.13	959,496	-0.04(-0.08%)
Dec 27, 2021	46.18	46.26	46.15	46.17	1,534,980	+0.01(+0.02%)
Dec 23, 2021	46.17	46.19	46.13	46.16	1,123,735	+0.02(+0.03%)
Dec 22, 2021	46.14	46.17	46.11	46.15	1,500,854	+0.03(+0.06%)
Dec 21, 2021	46.14	46.16	46.12	46.12	1,396,568	-0.06(-0.12%)
Dec 20, 2021	46.15	46.18	46.13	46.17	1,343,960	+0.03(+0.06%)
Dec 17, 2021	46.11	46.17	46.11	46.15	705,624	-0.04(-0.08%)
Dec 16, 2021	46.08	46.18	46.08	46.18	1,297,309	+0.08(+0.18%)
Dec 15, 2021	46.11	46.14	46.07	46.10	988,525	-0.02(-0.04%)
Dec 14, 2021	46.13	46.14	46.06	46.12	746,426	-0.03(-0.06%)
Dec 13, 2021	46.10	46.16	46.10	46.15	882,307	+0.03(+0.06%)
Dec 10, 2021	46.12	46.17	46.12	46.12	772,268	-0.03(-0.06%)
Dec 09, 2021	46.11	46.17	46.11	46.15	842,889	+0.04(+0.08%)
Dec 08, 2021	46.06	46.13	46.06	46.11	857,482	+0.05(+0.10%)
Dec 07, 2021	46.08	46.10	46.05	46.06	3,621,079	-0.02(-0.04%)
Dec 06, 2021	46.13	46.19	46.06	46.08	944,855	-0.08(-0.18%)
Dec 03, 2021	46.12	46.18	46.12	46.16	1,234,462	+0.00(+0.00%)
Dec 02, 2021	46.21	46.22	46.15	46.16	573,115	-0.03(-0.06%)
Dec 01, 2021	46.23	46.23	46.12	46.19	1,334,766	-0.02(-0.04%)
Nov 30, 2021	46.16	46.16	46.16	46.21	1,006,223	+0.06(+0.12%)
Nov 29, 2021	46.14	46.17	46.14	46.16	1,193,662	+0.00(+0.00%)
Nov 26, 2021	46.21	46.21	46.15	46.16	389,717	+0.03(+0.06%)
Nov 24, 2021	46.14	46.23	46.11	46.13	442,247	+0.01(+0.02%)
Nov 23, 2021	46.15	46.16	46.10	46.12	731,956	-0.05(-0.10%)
Nov 22, 2021	46.18	46.26	46.15	46.17	1,298,633	-0.06(-0.14%)
Nov 19, 2021	46.23	46.26	46.22	46.23	847,406	+0.00(+0.00%)
Nov 18, 2021	46.21	46.23	46.22	46.23	630,515	+0.02(+0.04%)
Nov 17, 2021	46.20	46.23	46.19	46.21	650,856	+0.02(+0.04%)
Nov 16, 2021	46.21	46.24	46.17	46.19	811,126	+0.02(+0.04%)
Nov 15, 2021	46.21	46.21	46.17	46.18	719,184	-0.02(-0.04%)
Nov 12, 2021	46.18	46.20	46.18	46.19	465,468	+0.02(+0.04%)
Nov 11, 2021	46.20	46.25	46.16	46.18	1,089,837	-0.12(-0.26%)
Nov 10, 2021	46.36		46.16	46.30	2,277,712	-0.05(-0.10%)
Nov 09, 2021	46.34	46.37	46.30	46.34	843,960	+0.00(+0.00%)
Nov 08, 2021	46.41	46.41	46.33	46.34	627,997	-0.06(-0.12%)
Nov 05, 2021	46.39	46.39	46.36	46.40	1,331,255	+0.04(+0.08%)
Nov 04, 2021	46.36	46.42	46.35	46.36	926,592	+0.01(+0.02%)
Nov 03, 2021	46.46	46.46	46.33	46.35	916,372	-0.03(-0.06%)
Nov 02, 2021	46.40	46.42	46.35	46.38	982,067	-0.01(-0.02%)
Nov 01, 2021	46.42	46.37	46.37	46.39	838,246	-0.01(-0.02%)
Oct 29, 2021	46.33	46.40	46.30	46.40	983,243	+0.03(+0.06%)
Oct 28, 2021	46.33	46.39	46.29	46.37	3,288,905	+0.04(+0.08%)
Oct 27, 2021	46.31	46.34	46.29	46.33	783,864	+0.03(+0.06%)
Oct 26, 2021	46.31			46.30	921,112	+0.01(+0.02%)
Oct 25, 2021	46.30	46.32	46.27	46.30	684,237	-0.02(-0.04%)
Oct 22, 2021	46.29			46.31	544,168	+0.01(+0.02%)
Oct 21, 2021	46.34	46.38	46.30	46.30	559,744	-0.03(-0.06%)
Oct 20, 2021	46.39	46.39	46.32	46.33	896,459	+0.03(+0.06%)
Oct 19, 2021	46.33	46.42	46.29	46.31	994,614	-0.02(-0.04%)
Oct 18, 2021	46.39	46.39	46.32	46.33	1,016,038	-0.06(-0.14%)
Oct 15, 2021	46.40	46.42	46.38	46.39	584,835	-0.03(-0.06%)
Oct 14, 2021	46.38	46.45	46.38	46.42	1,282,845	+0.01(+0.02%)
Oct 13, 2021	46.39	46.42	46.38	46.41	771,484	+0.00(+0.00%)
Oct 12, 2021	46.40	46.41	46.37	46.41	575,292	+0.01(+0.02%)
Oct 11, 2021	46.53	46.53	46.38	46.40	567,573	+0.00(+0.00%)
Oct 08, 2021	46.42	46.43	46.37	46.40	646,778	-0.01(-0.02%)
Oct 07, 2021	46.46	46.47	46.41	46.41	1,615,874	-0.09(-0.20%)
Oct 06, 2021	46.49	46.68	46.46	46.50	1,214,735	+0.01(+0.02%)
Oct 05, 2021	46.50	46.53	46.47	46.49	656,930	-0.04(-0.08%)
Oct 04, 2021	46.50	46.57	46.50	46.53	935,324	+0.06(+0.12%)

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.