Low Duration Opportunities ETF FT (NQ: LMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.37	46.42	46.37	46.41	670,384	+0.02(+0.04%)
Jul 30, 2020	46.37	46.42	46.34	46.39	572,290	+0.04(+0.10%)
Jul 29, 2020	46.32	46.36	46.29	46.34	541,347	+0.02(+0.04%)
Jul 28, 2020	46.30	46.33	46.27	46.33	791,253	+0.04(+0.08%)
Jul 27, 2020	46.31	46.32	46.25	46.29	558,354	+0.00(+0.00%)
Jul 24, 2020	46.31	46.33	46.27	46.29	687,682	-0.01(-0.02%)
Jul 23, 2020	46.33	46.35	46.27	46.30	754,197	-0.04(-0.08%)
Jul 22, 2020	46.33	46.36	46.33	46.33	756,317	+0.01(+0.02%)
Jul 21, 2020	46.30	46.33	46.22	46.33	1,128,130	+0.04(+0.08%)
Jul 20, 2020	46.26	46.30	46.25	46.29	414,701	+0.03(+0.06%)
Jul 17, 2020	46.25	46.30	46.24	46.26	831,356	+0.02(+0.04%)
Jul 16, 2020	46.31	46.31	46.22	46.25	817,139	-0.03(-0.06%)
Jul 15, 2020	46.29	46.30	46.25	46.27	488,810	+0.04(+0.08%)
Jul 14, 2020	46.26	46.29	46.22	46.24	624,389	-0.04(-0.08%)
Jul 13, 2020	46.25	46.29	46.22	46.27	778,288	+0.00(+0.00%)
Jul 10, 2020	46.28	46.33	46.24	46.27	523,525	+0.03(+0.06%)
Jul 09, 2020	46.26	46.29	46.23	46.25	419,169	-0.07(-0.15%)
Jul 08, 2020	46.30	46.33	46.25	46.32	587,839	-0.01(-0.02%)
Jul 07, 2020	46.29	46.33	46.25	46.33	794,858	+0.02(+0.04%)
Jul 06, 2020	46.31	46.34	46.27	46.31	568,700	+0.01(+0.02%)
Jul 02, 2020	46.27	46.32	46.20	46.30	514,356	+0.03(+0.06%)
Jul 01, 2020	46.19	46.27	46.13	46.27	734,925	+0.05(+0.12%)
Jun 30, 2020	46.24	46.27	46.15	46.22	1,046,538	-0.02(-0.04%)
Jun 29, 2020	46.20	46.30	46.20	46.24	601,313	+0.02(+0.04%)
Jun 26, 2020	46.22	46.25	46.19	46.22	506,640	+0.02(+0.04%)
Jun 25, 2020	46.23	46.26	46.15	46.20	490,334	-0.02(-0.04%)
Jun 24, 2020	46.19	46.22	46.13	46.22	1,257,652	+0.05(+0.12%)
Jun 23, 2020	46.16	46.19	46.10	46.16	622,279	+0.04(+0.10%)
Jun 22, 2020	46.12	46.17	46.06	46.12	537,206	+0.02(+0.04%)
Jun 19, 2020	46.14	46.16	46.00	46.10	530,027	-0.01(-0.02%)
Jun 18, 2020	46.15	46.15	46.00	46.11	453,418	+0.04(+0.08%)
Jun 17, 2020	46.11	46.16	45.93	46.08	616,578	-0.07(-0.15%)
Jun 16, 2020	46.20	46.25	46.13	46.15	827,372	-0.09(-0.19%)
Jun 15, 2020	46.26	46.26	46.21	46.24	922,481	-0.02(-0.04%)
Jun 12, 2020	46.25	46.32	46.21	46.25	809,101	+0.01(+0.02%)
Jun 11, 2020	46.33	46.33	46.18	46.25	749,658	-0.01(-0.03%)
Jun 10, 2020	46.17	46.26	46.13	46.26	936,590	+0.08(+0.18%)
Jun 09, 2020	46.16	46.22	46.12	46.17	1,052,993	+0.04(+0.08%)
Jun 08, 2020	46.12	46.18	46.05	46.14	1,059,721	-0.03(-0.06%)
Jun 05, 2020	46.11	46.17	46.06	46.16	866,126	+0.04(+0.10%)
Jun 04, 2020	46.16	46.22	46.09	46.12	760,010	-0.04(-0.08%)
Jun 03, 2020	46.16	46.18	46.09	46.16	718,975	+0.00(+0.00%)
Jun 02, 2020	46.16	46.21	46.13	46.16	665,012	+0.05(+0.12%)
Jun 01, 2020	46.14	46.16	46.08	46.10	708,247	+0.00(+0.00%)
May 29, 2020	46.09	46.14	46.05	46.10	1,072,379	-0.01(-0.02%)
May 28, 2020	46.11	46.14	46.07	46.11	553,462	-0.02(-0.04%)
May 27, 2020	46.12	46.16	46.07	46.13	715,577	-0.01(-0.02%)
May 26, 2020	46.12	46.21	46.08	46.14	1,006,223	+0.00(+0.00%)
May 22, 2020	46.09	46.14	46.08	46.14	525,434	+0.02(+0.04%)
May 21, 2020	46.14	46.21	46.10	46.12	779,558	+0.02(+0.04%)
May 20, 2020	46.04	46.13	46.03	46.10	668,256	+0.04(+0.08%)
May 19, 2020	46.02	46.08	46.00	46.07	832,320	+0.02(+0.04%)
May 18, 2020	46.11	46.11	46.01	46.05	743,397	-0.02(-0.04%)
May 15, 2020	46.11	46.14	46.01	46.07	548,452	-0.01(-0.02%)
May 14, 2020	46.06	46.14	45.88	46.08	847,130	+0.03(+0.06%)
May 13, 2020	45.99	46.08	45.95	46.05	951,093	+0.05(+0.12%)
May 12, 2020	45.98	46.02	45.89	46.00	703,755	-0.02(-0.04%)
May 11, 2020	46.11	46.11	45.98	46.01	648,835	-0.05(-0.12%)
May 08, 2020	46.07	46.14	46.00	46.07	522,410	+0.01(+0.02%)
May 07, 2020	46.04	46.11	46.00	46.06	538,420	+0.00(+0.00%)
May 06, 2020	46.08	46.10	45.93	46.06	686,927	+0.01(+0.02%)
May 05, 2020	46.04	46.10	46.00	46.05	660,563	-0.05(-0.12%)
May 04, 2020	46.08	46.11	45.95	46.10	550,340	+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.