First Trust Low Duration Opportunities ETF (LMBS)

LMBS
🏛️ 美国 →
49.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.72 49.74 49.64 49.71 0.5M
2025-09-25 49.75 49.84 49.62 49.69 0.4M
2025-09-24 49.93 50.09 49.89 49.92 0.4M
2025-09-23 49.90 50.02 49.83 49.97 0.4M
2025-09-22 49.98 50.05 49.85 49.86 0.7M
2025-09-19 49.88 50.03 49.87 49.99 0.3M
2025-09-18 49.89 50.05 49.85 49.89 0.5M
2025-09-17 50.02 50.10 49.96 49.96 0.6M
2025-09-16 49.99 50.02 49.95 49.99 0.3M
2025-09-15 49.97 50.25 49.92 49.97 0.4M
2025-09-12 49.91 49.92 49.83 49.91 0.4M
2025-09-11 49.90 49.95 49.85 49.86 0.4M
2025-09-10 49.89 49.94 49.76 49.86 0.5M
2025-09-09 49.87 49.92 49.78 49.85 0.5M
2025-09-08 49.85 49.96 49.84 49.90 0.5M
2025-09-05 49.81 49.85 49.77 49.80 0.3M
2025-09-04 49.66 49.80 49.61 49.69 0.4M
2025-09-03 49.58 49.65 49.50 49.61 0.4M
2025-09-02 49.59 50.23 49.52 49.61 0.4M
2025-08-29 49.66 49.79 49.58 49.61 0.4M
2025-08-28 49.56 49.62 49.53 49.61 0.4M
2025-08-27 49.51 49.78 49.46 49.56 0.3M
2025-08-26 49.53 49.56 49.43 49.48 0.3M
2025-08-25 49.47 49.48 49.29 49.46 0.3M
2025-08-22 49.41 49.77 49.29 49.43 0.4M
2025-08-21 49.38 49.67 49.30 49.35 0.6M
2025-08-20 49.54 49.58 49.51 49.55 0.4M
2025-08-19 49.49 49.58 49.31 49.52 0.3M
2025-08-18 49.54 49.54 49.44 49.48 0.4M
2025-08-15 49.58 49.76 49.46 49.49 0.3M
2025-08-14 49.54 49.77 49.49 49.54 0.4M
2025-08-13 49.48 49.55 49.45 49.54 0.4M
2025-08-12 49.44 49.47 49.40 49.46 0.3M
2025-08-11 49.44 49.46 49.43 49.45 0.3M
2025-08-08 49.47 49.47 49.25 49.42 0.3M
2025-08-07 49.47 49.49 49.45 49.47 0.4M
2025-08-06 49.42 49.47 49.37 49.46 0.3M
2025-08-05 49.40 49.49 49.35 49.44 0.5M
2025-08-04 49.40 49.47 49.38 49.42 0.4M
2025-08-01 49.30 49.36 49.23 49.36 0.4M
2025-07-31 49.24 49.28 49.16 49.17 0.4M
2025-07-30 49.17 49.24 49.14 49.18 0.4M
2025-07-29 49.14 49.33 49.14 49.22 0.3M
2025-07-28 49.10 49.18 49.10 49.15 0.3M
2025-07-25 49.16 49.20 49.11 49.19 0.3M
2025-07-24 49.15 49.16 49.08 49.15 0.4M
2025-07-23 49.17 49.21 49.14 49.16 0.8M
2025-07-22 49.16 49.20 49.14 49.20 0.3M
2025-07-21 49.35 49.35 49.31 49.32 0.2M
2025-07-18 49.29 49.38 49.24 49.25 0.2M
2025-07-17 49.18 49.26 49.18 49.22 0.4M
2025-07-16 49.21 49.21 49.11 49.17 0.7M
2025-07-15 49.22 49.22 49.11 49.12 0.5M
2025-07-14 49.20 49.21 49.16 49.19 0.5M
2025-07-11 49.20 49.20 49.14 49.16 0.3M
2025-07-10 49.25 49.25 49.18 49.23 0.5M
2025-07-09 49.18 49.26 49.12 49.25 0.8M
2025-07-08 49.06 49.14 49.02 49.14 0.6M
2025-07-07 49.03 49.26 49.03 49.05 1.8M
2025-07-03 49.24 49.24 49.17 49.20 0.2M
2025-07-02 49.26 49.27 49.20 49.24 0.5M
2025-07-01 49.26 49.28 49.22 49.27 0.3M
2025-06-30 49.06 49.26 49.06 49.26 0.4M
2025-06-27 49.23 49.34 49.02 49.17 0.6M
2025-06-26 49.25 49.27 49.18 49.27 0.5M
2025-06-25 49.30 49.33 49.28 49.33 0.5M
2025-06-24 49.25 49.30 49.19 49.30 0.6M
2025-06-23 49.19 49.26 49.16 49.22 0.4M
2025-06-20 49.12 49.18 48.95 49.16 0.4M
2025-06-18 49.10 49.34 49.00 49.12 0.4M
2025-06-17 49.11 49.17 48.94 49.10 0.3M
2025-06-16 49.06 49.12 48.91 49.05 0.3M
2025-06-13 49.10 49.10 48.73 49.07 0.3M
2025-06-12 49.12 49.13 49.09 49.13 0.3M
2025-06-11 48.96 49.03 48.91 49.02 0.4M
2025-06-10 48.89 48.94 48.84 48.92 0.4M
2025-06-09 48.84 48.91 48.77 48.89 0.3M
2025-06-06 48.90 48.90 48.71 48.82 0.6M
2025-06-05 49.01 49.02 48.94 48.94 0.4M
2025-06-04 48.92 49.00 48.67 48.98 0.3M
2025-06-03 48.86 48.92 48.84 48.86 0.8M
2025-06-02 48.89 48.93 48.84 48.87 0.4M
2025-05-30 48.90 48.92 48.47 48.90 0.6M
2025-05-29 48.87 48.87 48.78 48.85 0.3M
2025-05-28 48.79 48.79 48.72 48.77 0.4M
2025-05-27 48.77 48.84 48.75 48.82 0.3M
2025-05-23 48.72 48.73 48.66 48.72 0.3M
2025-05-22 48.58 48.67 48.56 48.67 0.4M
2025-05-21 48.80 48.80 48.58 48.61 0.4M
2025-05-20 48.85 48.95 48.85 48.92 0.7M
2025-05-19 48.81 48.95 48.78 48.94 0.4M
2025-05-16 49.00 49.08 48.94 48.97 0.4M
2025-05-15 48.85 48.92 48.82 48.92 0.3M
2025-05-14 48.84 48.87 48.76 48.77 0.3M
2025-05-13 48.89 48.91 48.82 48.86 0.4M
2025-05-12 48.92 49.01 48.79 48.90 0.3M
2025-05-09 48.99 49.01 48.97 48.99 0.4M
2025-05-08 49.13 49.15 48.95 48.97 0.3M
2025-05-07 48.60 49.07 48.55 49.05 0.3M
2025-05-06 48.50 48.98 48.50 48.98 0.4M
2025-05-05 48.51 49.00 48.45 48.92 0.3M
2025-05-02 49.05 49.07 48.94 48.98 0.5M
2025-05-01 49.10 49.18 49.04 49.07 0.5M
2025-04-30 49.12 49.48 49.02 49.10 0.4M
2025-04-29 49.00 49.09 48.99 49.08 0.3M
2025-04-28 48.94 49.03 48.86 49.00 0.4M
2025-04-25 48.91 48.95 48.85 48.92 0.5M
2025-04-24 48.85 48.87 48.78 48.86 0.5M
2025-04-23 48.84 48.92 48.70 48.84 0.5M
2025-04-22 48.71 48.78 48.69 48.72 0.6M
2025-04-21 48.93 48.93 48.81 48.82 0.4M
2025-04-17 49.02 49.02 48.90 48.93 0.4M
2025-04-16 48.98 49.04 48.86 48.95 1.1M
2025-04-15 48.87 49.01 48.82 48.83 0.8M
2025-04-14 48.83 48.88 48.56 48.82 0.3M
2025-04-11 48.59 48.67 48.37 48.50 0.7M
2025-04-10 48.74 49.05 48.38 48.56 0.6M
2025-04-09 48.65 48.80 48.39 48.75 0.6M
2025-04-08 48.72 49.02 48.72 48.86 0.9M
2025-04-07 49.34 49.34 48.66 48.70 2.0M
2025-04-04 49.38 49.39 49.11 49.35 0.6M
2025-04-03 49.28 49.31 49.22 49.26 0.5M
2025-04-02 49.20 49.24 49.12 49.17 0.5M
2025-04-01 49.20 49.23 49.15 49.17 0.7M
2025-03-31 49.25 49.25 49.11 49.16 0.6M
2025-03-28 49.15 49.16 49.03 49.15 0.5M
2025-03-27 49.00 49.03 48.92 49.03 0.4M
2025-03-26 49.23 49.25 49.15 49.17 0.4M
2025-03-25 49.20 49.22 49.13 49.20 0.3M
2025-03-24 49.21 49.32 49.17 49.17 0.3M
2025-03-21 49.31 49.31 49.21 49.21 0.4M
2025-03-20 49.24 49.26 49.19 49.23 0.6M
2025-03-19 49.12 49.22 49.04 49.21 0.7M
2025-03-18 49.07 49.14 49.06 49.12 0.4M
2025-03-17 49.10 49.14 49.07 49.11 0.4M
2025-03-14 49.10 49.13 49.06 49.08 0.3M
2025-03-13 49.06 49.13 49.03 49.12 0.5M
2025-03-12 49.08 49.12 48.98 49.05 0.4M
2025-03-11 49.10 49.15 49.08 49.10 0.5M
2025-03-10 49.17 49.17 49.06 49.12 0.6M
2025-03-07 49.05 49.13 49.02 49.06 0.5M
2025-03-06 49.07 49.17 48.98 49.05 0.5M
2025-03-05 49.16 49.20 49.04 49.05 0.5M
2025-03-04 49.17 49.30 49.07 49.13 1.1M
2025-03-03 49.06 49.15 49.05 49.14 0.5M
2025-02-28 49.09 49.14 49.06 49.14 0.4M
2025-02-27 49.02 49.04 48.94 49.02 0.5M
2025-02-26 49.05 49.05 48.92 49.02 0.5M
2025-02-25 48.93 49.00 48.92 49.00 0.6M
2025-02-24 48.86 48.90 48.84 48.89 0.4M
2025-02-21 48.78 48.87 48.75 48.84 0.3M
2025-02-20 48.95 48.97 48.86 48.95 0.5M
2025-02-19 48.75 48.85 48.74 48.84 0.3M
2025-02-18 48.87 48.88 48.81 48.83 0.4M
2025-02-14 48.83 48.88 48.79 48.87 0.4M
2025-02-13 48.78 48.79 48.62 48.78 0.4M
2025-02-12 48.63 48.70 48.53 48.65 0.4M
2025-02-11 48.74 48.83 48.41 48.71 0.5M
2025-02-10 48.77 48.80 48.75 48.75 0.5M
2025-02-07 48.76 48.81 48.72 48.76 0.5M
2025-02-06 48.81 48.85 48.71 48.80 0.5M
2025-02-05 48.75 48.85 48.75 48.81 0.4M
2025-02-04 48.66 48.73 48.62 48.72 0.4M
2025-02-03 48.79 48.80 48.68 48.71 0.4M
2025-01-31 48.75 48.78 48.70 48.74 0.6M
2025-01-30 48.74 48.76 48.69 48.74 0.4M
2025-01-29 48.76 48.76 48.64 48.71 0.3M
2025-01-28 48.64 48.72 48.64 48.69 0.6M
2025-01-27 48.63 48.66 48.55 48.60 1.0M
2025-01-24 48.55 48.63 48.50 48.54 0.4M
2025-01-23 48.53 48.54 48.49 48.52 0.5M
2025-01-22 48.55 48.56 48.51 48.53 0.3M
2025-01-21 48.76 48.76 48.68 48.73 0.7M
2025-01-17 48.83 48.83 48.53 48.72 0.4M
2025-01-16 48.56 48.72 48.56 48.70 0.4M
2025-01-15 48.46 48.55 48.46 48.55 0.4M
2025-01-14 48.39 48.39 48.32 48.37 0.6M
2025-01-13 48.43 48.43 48.35 48.39 0.4M
2025-01-10 48.52 48.52 48.41 48.43 1.1M
2025-01-08 48.45 48.51 48.38 48.51 0.8M
2025-01-07 48.60 48.61 48.40 48.45 1.2M
2025-01-06 48.62 48.69 48.55 48.61 0.4M
2025-01-03 48.65 48.69 48.57 48.58 0.6M
2025-01-02 48.61 48.70 48.61 48.67 0.5M