MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMBS — First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF
NasdaqFirst Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF
$48.47
-0.02(-0.04%)
- O
- 48.60
- H
- 48.60
- L
- 48.35
- V
- 394.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.47
Period Return-0.76%
Period High$51.98
Period Low$47.87
Avg Daily Volume516.2K
Total Trading Days365
LMBS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.60 | $48.60 | $48.35 | $48.47 | $-0.02 | -0.04% | 394,506 | $48.43 | $48.35 $48.60 |
| Oct 2, 2026 | $48.61 | $48.65 | $48.44 | $48.49 | $-0.04 | -0.08% | 877,819 | $48.50 | $48.44 $48.65 |
| Oct 1, 2026 | $48.44 | $48.58 | $47.90 | $48.53 | +$0.07 | +0.14% | 1,205,219 | $48.49 | $47.90 $48.58 |
| Sep 30, 2026 | $48.58 | $48.65 | $48.42 | $48.46 | $-0.07 | -0.14% | 1,245,985 | $48.48 | $48.42 $48.65 |
| Sep 29, 2026 | $48.55 | $48.56 | $48.44 | $48.53 | $-0.05 | -0.10% | 1,703,992 | $48.49 | $48.44 $48.56 |
| Sep 28, 2026 | $48.45 | $48.63 | $48.45 | $48.58 | $-0.08 | -0.16% | 639,305 | $48.59 | $48.45 $48.63 |
| Sep 25, 2026 | $48.62 | $48.68 | $48.46 | $48.66 | +$0.06 | +0.12% | 754,385 | $48.62 | $48.46 $48.68 |
| Sep 24, 2026 | $48.79 | $48.84 | $48.59 | $48.60 | $-0.35 | -0.72% | 528,193 | $48.68 | $48.59 $48.84 |
| Sep 23, 2026 | $49.13 | $49.16 | $48.87 | $48.95 | $-0.21 | -0.43% | 1,127,517 | $48.96 | $48.87 $49.16 |
| Sep 22, 2026 | $49.17 | $49.20 | $48.83 | $49.16 | +$0.01 | +0.03% | 578,652 | $49.16 | $48.83 $49.20 |
| Sep 21, 2026 | $49.12 | $49.24 | $49.11 | $49.15 | +$0.03 | +0.05% | 449,489 | $49.14 | $49.11 $49.24 |
| Sep 18, 2026 | $49.17 | $49.18 | $49.09 | $49.13 | $-0.08 | -0.15% | 383,890 | $49.13 | $49.09 $49.18 |
| Sep 17, 2026 | $49.17 | $49.22 | $49.05 | $49.20 | +$0.10 | +0.20% | 432,748 | $49.17 | $49.05 $49.22 |
| Sep 16, 2026 | $49.16 | $49.25 | $49.07 | $49.10 | $-0.04 | -0.09% | 602,091 | $49.16 | $49.07 $49.25 |
| Sep 15, 2026 | $49.12 | $49.16 | $49.09 | $49.14 | +$0.01 | +0.03% | 979,119 | $49.13 | $49.09 $49.16 |
| Sep 14, 2026 | $49.12 | $49.19 | $49.01 | $49.13 | $-0.03 | -0.06% | 577,552 | $49.13 | $49.01 $49.19 |
| Sep 11, 2026 | $49.27 | $49.27 | $49.14 | $49.16 | $-0.07 | -0.14% | 347,578 | $49.19 | $49.14 $49.27 |
| Sep 10, 2026 | $49.28 | $49.35 | $49.22 | $49.23 | $-0.20 | -0.40% | 375,751 | $49.26 | $49.22 $49.35 |
| Sep 9, 2026 | $49.44 | $49.51 | $49.40 | $49.43 | $-0.05 | -0.10% | 1,151,988 | $49.44 | $49.40 $49.51 |
| Sep 8, 2026 | $49.49 | $49.50 | $49.43 | $49.48 | $-0.01 | -0.02% | 443,678 | $49.48 | $49.43 $49.50 |
| Sep 4, 2026 | $49.52 | $49.52 | $49.40 | $49.49 | +$0.04 | +0.08% | 493,828 | $49.49 | $49.40 $49.52 |
| Sep 3, 2026 | $49.49 | $49.53 | $49.45 | $49.45 | +$0.05 | +0.10% | 321,182 | $49.47 | $49.45 $49.53 |
| Sep 2, 2026 | $49.41 | $49.45 | $49.37 | $49.40 | $-0.03 | -0.06% | 392,083 | $49.39 | $49.37 $49.45 |
| Sep 1, 2026 | $49.46 | $49.51 | $49.39 | $49.43 | $-0.05 | -0.09% | 473,587 | $49.43 | $49.39 $49.51 |
| Aug 31, 2026 | $49.53 | $49.53 | $49.39 | $49.48 | $-0.07 | -0.13% | 407,265 | $49.47 | $49.39 $49.53 |
| Aug 28, 2026 | $49.62 | $49.64 | $49.49 | $49.54 | $-0.04 | -0.07% | 445,462 | $49.54 | $49.49 $49.64 |
| Aug 27, 2026 | $49.61 | $49.63 | $49.33 | $49.58 | $-0.03 | -0.05% | 581,618 | $49.58 | $49.33 $49.63 |
| Aug 26, 2026 | $49.63 | $49.63 | $49.57 | $49.60 | +$0.00 | +0.00% | 335,474 | $49.58 | $49.57 $49.63 |
| Aug 25, 2026 | $49.57 | $49.66 | $49.49 | $49.60 | +$0.06 | +0.12% | 344,846 | $49.59 | $49.49 $49.66 |
| Aug 24, 2026 | $49.52 | $49.57 | $49.49 | $49.54 | +$0.01 | +0.02% | 364,974 | $49.52 | $49.49 $49.57 |