Low Duration Opportunities ETF FT (NQ: LMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	48.70	48.76	48.61	48.66	385,258	+0.11(+0.23%)
Nov 01, 2024	48.71	49.38	48.55	48.55	377,963	-0.08(-0.16%)
Oct 31, 2024	48.67	48.67	48.54	48.63	384,564	-0.03(-0.06%)
Oct 30, 2024	48.73	48.79	48.66	48.66	290,534	-0.06(-0.12%)
Oct 29, 2024	48.69	48.72	48.60	48.72	439,022	+0.01(+0.02%)
Oct 28, 2024	48.79	48.81	48.64	48.71	336,133	-0.05(-0.10%)
Oct 25, 2024	48.84	48.85	48.74	48.76	396,915	-0.03(-0.06%)
Oct 24, 2024	48.78	48.83	48.66	48.79	323,902	+0.03(+0.06%)
Oct 23, 2024	48.83	48.83	48.66	48.76	358,606	-0.07(-0.14%)
Oct 22, 2024	48.84	49.20	48.82	48.83	235,640	+0.00(+0.00%)
Oct 21, 2024	48.99	48.99	48.83	48.83	481,280	-0.16(-0.33%)
Oct 18, 2024	48.99	49.02	48.98	48.99	347,530	+0.05(+0.10%)
Oct 17, 2024	49.00	49.05	48.92	48.94	290,059	-0.07(-0.14%)
Oct 16, 2024	48.91	49.02	48.91	49.01	506,482	+0.07(+0.14%)
Oct 15, 2024	48.97	49.01	48.91	48.94	377,365	+0.05(+0.10%)
Oct 14, 2024	48.97	48.97	48.87	48.89	385,747	-0.05(-0.10%)
Oct 11, 2024	48.95	48.96	48.89	48.94	713,080	+0.01(+0.02%)
Oct 10, 2024	48.90	48.93	48.80	48.93	514,509	+0.04(+0.08%)
Oct 09, 2024	48.91	48.93	48.87	48.89	698,070	-0.01(-0.02%)
Oct 08, 2024	48.76	48.90	48.75	48.90	926,483	+0.16(+0.33%)
Oct 07, 2024	48.91	48.91	48.72	48.74	1,601,980	-0.23(-0.47%)
Oct 04, 2024	49.07	49.07	48.94	48.97	724,327	-0.18(-0.37%)
Oct 03, 2024	49.26	49.26	49.14	49.15	660,772	-0.09(-0.18%)
Oct 02, 2024	49.25	49.30	49.21	49.24	418,860	-0.06(-0.12%)
Oct 01, 2024	49.25	49.32	49.10	49.30	408,113	+0.06(+0.12%)
Sep 30, 2024	49.27	49.30	49.21	49.24	655,187	+0.02(+0.04%)
Sep 27, 2024	51.31	51.31	49.19	49.22	860,822	-0.02(-0.04%)
Sep 26, 2024	49.27	49.27	49.20	49.24	458,685	+0.02(+0.04%)
Sep 25, 2024	49.24	49.27	49.19	49.22	503,894	-0.05(-0.10%)
Sep 24, 2024	49.22	49.28	49.17	49.27	393,905	+0.03(+0.07%)
Sep 23, 2024	49.25	49.26	49.18	49.23	658,207	-0.01(-0.03%)
Sep 20, 2024	49.27	49.27	49.17	49.25	648,295	+0.02(+0.04%)
Sep 19, 2024	49.15	49.24	49.14	49.23	844,507	+0.07(+0.14%)
Sep 18, 2024	49.12	49.23	49.08	49.16	406,505	+0.00(+0.00%)
Sep 17, 2024	49.14	49.24	49.11	49.16	714,378	+0.03(+0.06%)
Sep 16, 2024	49.16	49.18	49.11	49.13	416,059	+0.04(+0.08%)
Sep 13, 2024	49.08	49.15	49.07	49.09	377,351	+0.06(+0.12%)
Sep 12, 2024	49.09	49.14	49.02	49.03	568,635	-0.05(-0.10%)
Sep 11, 2024	49.15	49.16	49.03	49.08	570,621	-0.03(-0.06%)
Sep 10, 2024	49.00	49.11	49.00	49.11	511,150	+0.14(+0.28%)
Sep 09, 2024	48.99	49.05	48.97	48.97	387,268	+0.00(+0.00%)
Sep 06, 2024	48.98	49.02	48.90	48.97	315,580	+0.04(+0.08%)
Sep 05, 2024	48.96	48.99	48.85	48.93	449,610	+0.04(+0.08%)
Sep 04, 2024	48.76	48.89	48.76	48.89	519,982	+0.11(+0.22%)