Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.47	44.50	44.46	44.49	445,741	-0.01(-0.02%)
Mar 28, 2019	44.50	44.51	44.49	44.50	338,781	+0.00(+0.01%)
Mar 27, 2019	44.48	44.51	44.47	44.49	963,311	+0.01(+0.03%)
Mar 26, 2019	44.46	44.49	44.44	44.48	686,142	-0.01(-0.02%)
Mar 25, 2019	44.50	44.50	44.46	44.49	499,969	+0.01(+0.02%)
Mar 22, 2019	44.44	44.49	44.44	44.48	498,304	+0.05(+0.12%)
Mar 21, 2019	44.44	44.46	44.42	44.43	274,968	-0.01(-0.02%)
Mar 20, 2019	44.39	44.45	44.36	44.44	321,838	+0.07(+0.16%)
Mar 19, 2019	44.36	44.39	44.36	44.37	375,100	+0.00(+0.01%)
Mar 18, 2019	44.38	44.39	44.36	44.36	467,251	+0.00(+0.01%)
Mar 15, 2019	44.34	44.37	44.33	44.36	669,742	+0.01(+0.02%)
Mar 14, 2019	44.35	44.36	44.33	44.35	1,011,327	-0.01(-0.02%)
Mar 13, 2019	44.34	44.38	44.34	44.36	394,760	+0.01(+0.02%)
Mar 12, 2019	44.34	44.35	44.33	44.35	386,072	+0.01(+0.02%)
Mar 11, 2019	44.34	44.36	44.33	44.34	450,019	+0.00(+0.00%)
Mar 08, 2019	44.33	44.35	44.32	44.34	477,958	+0.03(+0.06%)
Mar 07, 2019	44.34	44.35	44.32	44.32	539,947	-0.01(-0.02%)
Mar 06, 2019	44.32	44.35	44.29	44.33	622,199	+0.00(+0.00%)
Mar 05, 2019	44.31	44.33	44.29	44.33	487,037	+0.01(+0.02%)
Mar 04, 2019	44.32	44.33	44.27	44.32	708,335	+0.05(+0.12%)
Mar 01, 2019	44.26	44.30	44.23	44.26	1,165,261	+0.00(+0.00%)
Feb 28, 2019	44.26	44.27	44.24	44.26	424,222	-0.01(-0.02%)
Feb 27, 2019	44.28	44.30	44.23	44.27	416,721	-0.02(-0.04%)
Feb 26, 2019	44.26	44.30	44.26	44.29	376,291	+0.03(+0.06%)
Feb 25, 2019	44.26	44.31	44.21	44.26	462,574	+0.00(+0.00%)
Feb 22, 2019	44.23	44.26	44.23	44.26	317,021	+0.03(+0.08%)
Feb 21, 2019	44.24	44.27	44.17	44.23	475,649	-0.00(-0.00%)
Feb 20, 2019	44.23	44.28	44.22	44.23	387,255	-0.03(-0.06%)
Feb 19, 2019	44.23	44.27	44.22	44.26	576,948	+0.03(+0.06%)
Feb 15, 2019	44.22	44.23	44.16	44.23	933,796	+0.01(+0.02%)
Feb 14, 2019	44.22	44.24	44.21	44.22	305,653	+0.03(+0.06%)
Feb 13, 2019	44.20	44.21	44.18	44.20	449,968	-0.02(-0.04%)
Feb 12, 2019	44.19	44.21	44.18	44.21	443,994	+0.02(+0.04%)
Feb 11, 2019	44.21	44.24	44.18	44.20	517,212	-0.02(-0.04%)
Feb 08, 2019	44.22	44.24	44.20	44.21	466,550	-0.01(-0.02%)
Feb 07, 2019	44.21	44.23	44.19	44.22	409,491	+0.03(+0.06%)
Feb 06, 2019	44.20	44.21	44.15	44.20	823,219	+0.01(+0.02%)
Feb 05, 2019	44.18	44.19	44.15	44.19	679,490	+0.03(+0.06%)
Feb 04, 2019	44.15	44.19	44.13	44.16	695,219	+0.02(+0.04%)
Feb 01, 2019	44.14	44.17	44.13	44.15	495,847	-0.01(-0.02%)
Jan 31, 2019	44.14	44.17	44.05	44.15	719,100	+0.03(+0.06%)
Jan 30, 2019	44.10	44.14	44.09	44.13	455,475	+0.04(+0.10%)
Jan 29, 2019	44.09	44.10	44.07	44.09	491,019	+0.01(+0.03%)
Jan 28, 2019	44.07	44.09	44.06	44.07	351,447	+0.01(+0.03%)
Jan 25, 2019	44.06	44.07	44.02	44.06	516,344	-0.01(-0.02%)
Jan 24, 2019	44.07	44.08	44.04	44.07	578,715	+0.02(+0.04%)
Jan 23, 2019	44.11	44.11	44.00	44.05	628,389	-0.01(-0.02%)
Jan 22, 2019	44.04	44.07	44.02	44.06	465,695	+0.08(+0.18%)
Jan 18, 2019	43.99	44.03	43.98	43.98	236,191	-0.01(-0.02%)
Jan 17, 2019	44.04	44.06	43.98	43.99	319,214	+0.01(+0.03%)
Jan 16, 2019	44.04	44.06	43.96	43.98	713,172	-0.06(-0.15%)
Jan 15, 2019	44.04	44.06	44.03	44.04	525,486	-0.02(-0.04%)
Jan 14, 2019	44.06	44.08	44.03	44.06	424,260	+0.02(+0.05%)
Jan 11, 2019	44.04	44.04	44.02	44.04	364,907	+0.01(+0.03%)
Jan 10, 2019	44.03	44.04	43.98	44.03	347,428	-0.01(-0.02%)
Jan 09, 2019	44.03	44.07	44.01	44.04	1,107,918	+0.01(+0.02%)
Jan 08, 2019	44.04	44.06	43.98	44.03	444,896	+0.00(+0.00%)
Jan 07, 2019	44.02	44.10	44.00	44.03	624,343	+0.01(+0.02%)
Jan 04, 2019	44.03	44.08	43.98	44.02	531,809	+0.01(+0.02%)
Jan 03, 2019	43.98	44.04	43.98	44.01	1,072,072	+0.03(+0.06%)

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.