Financial News
Low Duration Opportunities ETF FT (NQ: LMBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 39.62 | 39.64 | 39.62 | 39.64 | 1,524 | +0.05(+0.14%) |
| Mar 30, 2015 | 39.59 | 39.63 | 39.59 | 39.59 | 2,115 | -0.12(-0.31%) |
| Mar 23, 2015 | 39.71 | 39.71 | 39.71 | 39.71 | 128 | -0.09(-0.23%) |
| Mar 20, 2015 | 39.81 | 39.81 | 39.69 | 39.80 | 1,767 | +0.30(+0.75%) |
| Mar 17, 2015 | 39.50 | 39.50 | 39.50 | 39.50 | 384 | -0.11(-0.29%) |
| Mar 16, 2015 | 39.61 | 39.61 | 39.61 | 39.61 | 193 | -0.18(-0.45%) |
| Mar 12, 2015 | 39.68 | 39.79 | 39.79 | 39.79 | 3,201 | +0.20(+0.50%) |
| Mar 09, 2015 | 39.56 | 39.59 | 39.59 | 39.59 | 1,152 | +0.18(+0.46%) |
| Mar 06, 2015 | 39.42 | 39.47 | 39.37 | 39.42 | 1,248 | -0.20(-0.51%) |
| Mar 05, 2015 | 39.62 | 39.62 | 39.62 | 39.62 | 128 | +0.11(+0.28%) |
| Mar 04, 2015 | 39.51 | 39.51 | 39.51 | 39.51 | 384 | +0.00(+0.00%) |
| Mar 03, 2015 | 39.49 | 39.51 | 39.49 | 39.51 | 257 | -0.05(-0.12%) |
| Feb 27, 2015 | 39.45 | 39.56 | 39.56 | 39.56 | 512 | +0.12(+0.32%) |
| Feb 26, 2015 | 39.46 | 39.46 | 39.43 | 39.43 | 1,280 | -0.12(-0.30%) |
| Feb 25, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 225 | -0.02(-0.04%) |
| Feb 23, 2015 | 39.56 | 39.56 | 39.56 | 39.56 | 128 | +0.02(+0.06%) |
| Feb 20, 2015 | 39.54 | 39.54 | 39.54 | 39.54 | 384 | -0.05(-0.14%) |
| Feb 17, 2015 | 39.59 | 39.59 | 39.59 | 39.59 | 128 | -0.01(-0.02%) |
| Feb 09, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 256 | +0.29(+0.73%) |
| Feb 06, 2015 | 39.31 | 39.31 | 39.31 | 39.31 | 256 | -0.25(-0.63%) |
| Feb 05, 2015 | 39.56 | 39.56 | 39.56 | 39.56 | 192 | +0.05(+0.14%) |
| Feb 03, 2015 | 39.51 | 39.51 | 39.51 | 39.51 | 128 | +0.02(+0.05%) |
| Jan 28, 2015 | 39.49 | 39.49 | 39.49 | 39.49 | 128 | +0.45(+1.15%) |
| Jan 23, 2015 | 39.04 | 39.04 | 39.04 | 39.04 | 1 | -0.72(-1.81%) |
| Jan 12, 2015 | 39.76 | 39.76 | 39.76 | 39.76 | 256 | +0.16(+0.41%) |
| Jan 07, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 128 | -0.28(-0.70%) |
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.
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.
