Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.49	46.54	46.45	46.51	2,065,178	+0.10(+0.21%)
Feb 27, 2020	46.37	46.47	46.32	46.41	1,459,015	-0.02(-0.04%)
Feb 26, 2020	46.37	46.45	46.36	46.43	2,147,048	+0.05(+0.10%)
Feb 25, 2020	46.38	46.41	46.36	46.38	675,860	+0.00(+0.00%)
Feb 24, 2020	46.40	46.40	46.33	46.38	824,056	+0.08(+0.17%)
Feb 21, 2020	46.29	46.33	46.27	46.30	969,594	+0.04(+0.10%)
Feb 20, 2020	46.23	46.27	46.22	46.26	957,806	+0.03(+0.06%)
Feb 19, 2020	46.25	46.27	46.22	46.23	1,020,091	-0.03(-0.06%)
Feb 18, 2020	46.24	46.27	46.21	46.26	894,101	+0.05(+0.12%)
Feb 14, 2020	46.21	46.26	46.13	46.21	682,750	+0.04(+0.10%)
Feb 13, 2020	46.17	46.19	46.14	46.16	629,626	-0.01(-0.02%)
Feb 12, 2020	46.21	46.21	46.13	46.17	726,441	-0.02(-0.04%)
Feb 11, 2020	46.20	46.23	46.16	46.19	731,263	-0.03(-0.06%)
Feb 10, 2020	46.21	46.24	46.17	46.21	562,357	+0.04(+0.10%)
Feb 07, 2020	46.18	46.19	46.12	46.17	648,878	+0.05(+0.12%)
Feb 06, 2020	46.14	46.20	46.12	46.12	638,096	-0.02(-0.04%)
Feb 05, 2020	46.12	46.17	46.10	46.14	829,889	-0.06(-0.13%)
Feb 04, 2020	46.16	46.22	46.14	46.20	1,062,630	-0.01(-0.02%)
Feb 03, 2020	46.21	46.21	46.14	46.21	626,535	-0.03(-0.06%)
Jan 31, 2020	46.17	46.23	46.14	46.23	775,899	+0.09(+0.19%)
Jan 30, 2020	46.13	46.15	46.10	46.14	643,706	+0.04(+0.10%)
Jan 29, 2020	46.07	46.14	46.06	46.10	871,966	+0.03(+0.06%)
Jan 28, 2020	46.08	46.10	46.03	46.07	527,326	-0.04(-0.08%)
Jan 27, 2020	46.10	46.12	46.06	46.11	773,009	+0.05(+0.12%)
Jan 24, 2020	46.04	46.06	45.99	46.06	4,337,337	+0.04(+0.10%)
Jan 23, 2020	46.03	46.06	45.99	46.01	9,126,426	+0.00(+0.00%)
Jan 22, 2020	45.99	46.02	45.97	46.01	695,056	+0.02(+0.04%)
Jan 21, 2020	45.99	45.99	45.93	45.99	1,429,388	+0.07(+0.15%)
Jan 17, 2020	45.90	45.95	45.83	45.92	1,104,211	+0.02(+0.05%)
Jan 16, 2020	45.92	45.95	45.86	45.90	1,031,062	-0.02(-0.05%)
Jan 15, 2020	45.94	45.94	45.88	45.92	579,950	+0.00(+0.00%)
Jan 14, 2020	45.91	45.93	45.89	45.92	391,991	+0.02(+0.04%)
Jan 13, 2020	45.88	45.93	45.88	45.91	577,393	+0.00(+0.00%)
Jan 10, 2020	45.87	45.94	45.84	45.91	572,863	+0.03(+0.06%)
Jan 09, 2020	45.88	45.88	45.82	45.88	525,017	-0.03(-0.06%)
Jan 08, 2020	45.90	45.92	45.87	45.91	548,241	+0.03(+0.06%)
Jan 07, 2020	45.89	45.91	45.88	45.88	505,490	-0.02(-0.04%)
Jan 06, 2020	45.90	45.95	45.89	45.90	788,725	+0.02(+0.04%)
Jan 03, 2020	45.88	45.90	45.83	45.88	600,127	+0.07(+0.15%)
Jan 02, 2020	45.81	45.85	45.76	45.81	868,357	+0.02(+0.04%)
Dec 31, 2019	45.76	45.80	45.74	45.79	655,784	+0.03(+0.06%)
Dec 30, 2019	45.79	45.81	45.74	45.76	1,161,093	-0.03(-0.06%)
Dec 27, 2019	45.76	45.79	45.73	45.79	934,750	+0.06(+0.14%)
Dec 26, 2019	45.78	45.78	45.73	45.73	290,765	-0.03(-0.06%)
Dec 24, 2019	45.72	45.76	45.69	45.75	322,518	+0.03(+0.06%)
Dec 23, 2019	45.74	45.78	45.70	45.73	406,741	-0.02(-0.04%)
Dec 20, 2019	45.75	45.78	45.72	45.75	458,947	+0.01(+0.02%)
Dec 19, 2019	45.75	45.78	45.72	45.74	473,691	+0.00(+0.00%)
Dec 18, 2019	45.75	45.81	45.71	45.74	717,208	-0.02(-0.04%)
Dec 17, 2019	45.75	45.83	45.71	45.75	685,144	-0.12(-0.27%)
Dec 16, 2019	45.79	45.89	45.77	45.88	627,570	+0.09(+0.19%)
Dec 13, 2019	45.80	45.80	45.75	45.79	535,872	+0.04(+0.10%)
Dec 12, 2019	45.77	45.81	45.74	45.75	530,898	-0.04(-0.10%)
Dec 11, 2019	45.74	45.79	45.74	45.79	380,384	+0.04(+0.08%)
Dec 10, 2019	45.79	45.79	45.72	45.75	480,723	-0.04(-0.08%)
Dec 09, 2019	45.82	45.83	45.78	45.79	367,213	-0.02(-0.04%)
Dec 06, 2019	45.82	45.83	45.78	45.81	421,184	-0.02(-0.04%)
Dec 05, 2019	45.83	45.84	45.77	45.83	483,020	+0.00(+0.00%)
Dec 04, 2019	45.86	45.86	45.81	45.83	405,142	-0.04(-0.08%)
Dec 03, 2019	45.83	45.87	45.80	45.86	679,655	+0.06(+0.13%)

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.