Financial News
Low Duration Opportunities ETF FT (NQ: LMBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 39.40 | 39.45 | 39.40 | 39.45 | 1,152 | +0.03(+0.08%) |
| Apr 29, 2015 | 39.42 | 39.42 | 39.42 | 39.42 | 640 | +0.14(+0.36%) |
| Apr 28, 2015 | 39.39 | 39.43 | 39.28 | 39.28 | 20,267 | -0.19(-0.47%) |
| Apr 23, 2015 | 39.42 | 39.47 | 39.47 | 39.47 | 3 | +0.12(+0.30%) |
| Apr 22, 2015 | 39.38 | 39.38 | 39.35 | 39.35 | 2,817 | -0.16(-0.42%) |
| Apr 21, 2015 | 39.52 | 39.52 | 39.51 | 39.52 | 1,152 | +0.00(+0.00%) |
| Apr 20, 2015 | 39.52 | 39.52 | 39.52 | 39.52 | 960 | +0.04(+0.10%) |
| Apr 17, 2015 | 39.48 | 39.48 | 39.48 | 39.48 | 256 | -0.04(-0.10%) |
| Apr 16, 2015 | 39.52 | 39.52 | 39.52 | 39.52 | 362 | -0.13(-0.33%) |
| Apr 14, 2015 | 39.59 | 39.65 | 39.65 | 39.65 | 512 | -0.02(-0.06%) |
| Apr 10, 2015 | 39.69 | 39.67 | 39.67 | 39.67 | 384 | +0.16(+0.41%) |
| Apr 09, 2015 | 39.57 | 39.57 | 39.51 | 39.51 | 746 | -0.15(-0.37%) |
| Apr 08, 2015 | 39.63 | 39.72 | 39.63 | 39.66 | 2,111 | -0.08(-0.20%) |
| Apr 06, 2015 | 39.73 | 39.74 | 39.74 | 39.74 | 126 | +0.23(+0.59%) |
| Apr 01, 2015 | 39.51 | 39.50 | 39.50 | 39.50 | 1,280 | -0.14(-0.35%) |
| 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%) |
| Jan 06, 2015 | 39.88 | 39.88 | 39.88 | 39.88 | 256 | +0.30(+0.77%) |
| Dec 26, 2014 | 39.56 | 39.57 | 39.57 | 39.57 | 640 | +0.09(+0.22%) |
| Dec 18, 2014 | 39.46 | 39.49 | 39.49 | 39.49 | 1,152 | -0.04(-0.10%) |
| Dec 17, 2014 | 39.66 | 39.66 | 39.52 | 39.52 | 380 | -0.09(-0.22%) |
| Dec 15, 2014 | 39.74 | 39.74 | 39.61 | 39.61 | 499 | +0.11(+0.28%) |
| Dec 11, 2014 | 39.50 | 39.50 | 39.50 | 39.50 | 256 | +0.26(+0.66%) |
| Dec 05, 2014 | 39.24 | 39.24 | 39.24 | 39.24 | 17 | -0.38(-0.97%) |
| Dec 04, 2014 | 39.63 | 39.63 | 39.63 | 39.63 | 274 | +0.25(+0.63%) |
| Dec 02, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 256 | -0.19(-0.48%) |
| Nov 25, 2014 | 39.57 | 39.57 | 39.57 | 39.57 | 128 | +0.06(+0.15%) |
| Nov 24, 2014 | 39.47 | 39.51 | 39.47 | 39.51 | 508 | +0.25(+0.64%) |
| Nov 14, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 512 | -0.13(-0.34%) |
| Nov 13, 2014 | 39.35 | 39.39 | 39.35 | 39.39 | 385 | +0.16(+0.40%) |
| Nov 07, 2014 | 39.24 | 39.24 | 39.24 | 39.24 | 1,280 | +0.13(+0.34%) |
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.
