First Trust Low Duration Opportunities ETF (LMBS)
Peak: -0.44%   12m: 4.6%   6m: 2.1%   ytd: 3.75%   div: 2.63%   beta: -0.014   alpha: 0.024   s: 2.333 (97.5)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1251.8351.8251.9151.8100244,187-0.0140.0242.333
2019-11-1151.8351.8651.8851.8300257,700-0.0140.0242.344
2019-11-0851.8451.8351.8751.800465,500-0.0140.0232.337
2019-11-0751.8851.8551.9151.8200542,800-0.0140.0232.343
2019-11-0651.951.9151.9751.8600779,500-0.0140.0242.409
2019-11-0551.9151.8951.9551.8800520,800-0.0140.0242.404
2019-11-0451.9651.9551.9751.9200528,600-0.0140.0252.422
2019-11-0151.9151.9551.9851.8500662,500-0.0140.0242.424
2019-10-3151.8351.8151.9251.7700993,500-0.0150.0242.388
2019-10-3051.7951.8551.8851.7700491,400-0.0150.0242.401
2019-10-2951.851.851.851.7600558,300-0.0150.0242.389
2019-10-2851.8251.851.8551.7700470,500-0.0150.0242.39
2019-10-2551.8651.8451.8951.800518,200-0.0150.0242.403
2019-10-2451.8551.8551.8851.8300339,000-0.0150.0252.408
2019-10-2351.8751.8451.9251.8200554,500-0.0150.0252.407
2019-10-2251.8351.8951.951.810.10568,200-0.0150.0252.423
2019-10-2151.8751.8651.951.8500362,200-0.0150.0252.417
2019-10-1851.8751.8451.9151.8400371,300-0.0150.0252.414
2019-10-1751.8551.8851.9251.8400493,100-0.0150.0252.427
2019-10-1651.8851.8251.8951.8100636,600-0.0150.0242.412
2019-10-1551.8951.8551.9151.8300549,000-0.0150.0252.423
2019-10-1451.951.8851.9451.8400332,500-0.0150.0252.433
2019-10-1151.8951.8751.9251.8600650,000-0.0140.0242.433
2019-10-1051.9751.945251.900289,100-0.0140.0252.455
2019-10-0951.9951.9852.0351.9700376,500-0.0140.0252.469
2019-10-0852.0451.9852.0451.9400629,200-0.0140.0252.471
2019-10-0752.0152.0452.045200363,800-0.0140.0262.491
2019-10-0452.0252.0552.0552.0100478,000-0.0140.0272.497
2019-10-0351.9552.0152.0251.9500390,100-0.0150.0272.489
2019-10-0251.9151.9451.9651.900411,000-0.0150.0262.472
2019-10-0151.8851.8951.9351.8200632,700-0.0150.0272.461
2019-09-3051.8251.8951.951.7900585,100-0.0150.0262.464
2019-09-2751.8351.8351.8651.7900314,100-0.0150.0262.449
2019-09-2651.7951.851.8351.7800316,500-0.0150.0262.443
2019-09-2551.8551.8151.8851.790.10412,100-0.0150.0262.449
2019-09-2451.8151.8451.8451.7900319,200-0.0150.0262.46
2019-09-2351.7651.8351.8351.7600315,800-0.0150.0262.46
2019-09-2051.7451.7651.7951.7100346,700-0.0150.0262.442
2019-09-1951.7351.7551.851.7100891,600-0.0150.0252.441
2019-09-1851.751.7351.7451.700417,200-0.0150.0262.439
2019-09-1751.6651.6951.6951.6500372,200-0.0150.0252.428
2019-09-1651.6451.6751.751.6300355,500-0.0150.0262.426
2019-09-1351.6751.6351.6851.600415,000-0.0150.0252.417
2019-09-1251.7151.6851.7751.6800363,900-0.0150.0262.434
2019-09-1151.7651.7251.851.700792,700-0.0140.0262.448
2019-09-1051.851.7551.8251.7500421,500-0.0140.0262.459
2019-09-0951.8451.8551.8651.8100407,200-0.0140.0272.49
2019-09-0651.8151.8451.8651.8100428,800-0.0140.0272.49
2019-09-0551.8851.8651.9351.8300417,600-0.0140.0282.499
2019-09-0451.8451.8951.951.8300362,200-0.0140.0292.511
2019-09-0351.7751.8251.8351.7700485,900-0.0140.0282.495
2019-08-3051.7551.7751.8151.7300550,500-0.0140.0272.483
2019-08-2951.7951.7951.8351.7700355,400-0.0140.0282.492
2019-08-2851.7751.7951.8251.7700440,200-0.0140.0282.496
2019-08-2751.7551.7951.7951.7400381,000-0.0140.0282.499
2019-08-2651.7851.851.8251.7800268,800-0.0140.0292.505
2019-08-2351.7451.7851.7951.7300406,500-0.0140.0282.503
2019-08-2251.7451.7351.7951.700408,800-0.0140.0282.492
2019-08-2151.7651.7551.851.730.10627,300-0.0140.0282.501
2019-08-2051.7251.7251.7451.6900413,800-0.0140.0282.495
2019-08-1951.6951.7351.7551.6900370,200-0.0140.0282.501
2019-08-1651.6851.7351.7551.6600407,400-0.0140.0282.505
2019-08-1551.6751.7151.7251.6400566,200-0.0140.0282.502
2019-08-1451.6351.6551.6651.600785,100-0.0150.0282.488
2019-08-1351.6351.651.6951.5900360,200-0.0140.0272.477
2019-08-1251.6251.6551.6551.6200251,700-0.0140.0282.494
2019-08-0951.6451.6151.6551.600322,600-0.0140.0272.486
2019-08-0851.6451.6351.6651.6100555,500-0.0140.0292.495
2019-08-0751.6751.6751.7151.6600611,600-0.0140.0282.51
2019-08-0651.6651.6551.7151.600457,700-0.0140.0282.508
2019-08-0551.6451.6351.751.6300421,000-0.0140.0292.505
2019-08-0251.651.6151.6451.5900392,500-0.0150.0292.503
2019-08-0151.4851.5951.5951.4700598,600-0.0150.0292.5
2019-07-3151.4651.4951.551.4100501,200-0.0140.0292.474
2019-07-3051.4851.4651.4951.4200371,800-0.0140.0282.468
2019-07-2951.4551.4851.5151.4500279,100-0.0140.0292.477
2019-07-2651.4551.4551.4551.4300366,100-0.0140.0292.471
2019-07-2551.4651.4351.4651.4200381,600-0.0140.0282.468
2019-07-2451.4451.4551.4751.4400345,200-0.0140.0292.477
2019-07-2351.4651.4551.4751.420.1180515,100-0.0140.0292.48
2019-07-2251.4551.4751.4851.4400296,400-0.0140.032.489
2019-07-1951.4351.4451.4551.4200356,400-0.0140.0292.484
2019-07-1851.4151.4451.4451.3900321,000-0.0140.032.487
2019-07-1751.3451.3951.4251.3400527,300-0.0140.0292.475
2019-07-1651.3451.2951.3651.2700497,600-0.0140.0282.445
2019-07-1551.3451.3651.3651.3300507,000-0.0140.032.472
2019-07-1251.3351.3451.3451.3100309,100-0.0140.0292.469
2019-07-1151.3451.3451.3751.3200372,300-0.0140.0292.468
2019-07-1051.3451.3451.3451.300590,300-0.0140.0292.471
2019-07-0951.3451.3151.451.3100450,400-0.0140.0292.465
2019-07-0851.3451.3651.451.3400675,200-0.0140.0292.487
2019-07-0551.3451.3451.451.3200398,000-0.0150.032.484
2019-07-0351.3451.3751.4451.3400212,900-0.0140.0312.496
2019-07-0251.2951.3251.3451.2800332,900-0.0150.032.483
2019-07-0151.2551.2751.2851.2500396,600-0.0150.032.469
2019-06-2851.2651.2751.2851.2200698,200-0.0150.032.472
2019-06-2751.2151.2451.2451.200377,600-0.0150.0292.466
2019-06-2651.2151.251.2251.1700484,300-0.0170.032.456
2019-06-2551.2251.251.2551.1900628,200-0.0170.032.459
2019-06-2451.251.2351.2451.1800322,000-0.0170.0312.471
2019-06-2151.2151.1951.2151.1700322,000-0.0170.0312.462
2019-06-2051.2251.2151.351.1600590,600-0.0170.0312.471
2019-06-1951.0951.1651.1651.0800307,300-0.0170.032.459
2019-06-1851.1351.1251.1451.1200449,800-0.0170.0292.449
2019-06-1751.1151.1151.1251.0900211,100-0.0170.032.449
2019-06-1451.1451.1351.1851.110.1180234,900-0.0170.0292.458
2019-06-1351.1151.1451.1451.09001,036,800-0.0170.032.464
2019-06-1251.0851.0951.1351.07001,753,600-0.0170.032.452
2019-06-1151.0851.0951.1151.0700240,700-0.0170.032.455
2019-06-1051.1251.0751.1251.0700297,900-0.0170.0292.451
2019-06-0751.1451.1451.1851.0800289,800-0.0170.0312.476
2019-06-0651.151.1251.1451.0900262,600-0.0180.0292.473
2019-06-0551.151.0951.1351.0800403,700-0.0180.032.466
2019-06-0451.0651.0851.0851.0300550,500-0.0180.0312.466
2019-06-0351.0251.0451.0550.9900412,500-0.0180.032.457
2019-05-3150.9250.9750.9750.9100481,900-0.0180.0312.438
2019-05-3050.950.9250.9250.8800227,200-0.0180.032.424
2019-05-2950.8850.8750.8950.8600391,100-0.0180.032.411
2019-05-2850.8750.8950.950.8700266,600-0.0180.032.42
2019-05-2450.8350.8650.8750.8300372,800-0.0190.032.413
2019-05-2350.8450.8650.8650.8300425,600-0.0190.032.413
2019-05-2250.8350.850.8750.7900556,000-0.0180.032.398
2019-05-2150.8250.7950.8350.790.1180188,900-0.0180.0312.397
2019-05-2050.850.8150.8450.7800245,100-0.0180.032.407
2019-05-1750.850.7950.850.7900155,200-0.0180.032.402
2019-05-1650.850.850.8250.7800281,500-0.0180.0312.408
2019-05-1550.8250.8250.8350.8100361,300-0.0180.032.417
2019-05-1450.7950.7950.8150.7800298,600-0.0180.032.41
2019-05-1350.7950.8150.8250.7900336,400-0.0180.032.418
2019-05-1050.7450.7550.7750.7400197,900-0.0180.0292.402
2019-05-0950.7550.7450.7650.7400246,200-0.0180.032.401
2019-05-0850.7650.7550.7750.7400294,500-0.0180.0292.406
2019-05-0750.7450.7750.7750.7400335,500-0.0180.0292.415
2019-05-0650.7450.7450.7650.7400410,400-0.0180.0292.408
2019-05-0350.7150.7150.7650.6900593,300-0.0180.032.397
2019-05-0250.6850.6950.7150.6700299,900-0.0190.032.394
2019-05-0150.6750.6750.7250.6500479,900-0.0190.032.389
2019-04-3050.6550.6750.6850.6300341,400-0.0190.032.392
2019-04-2950.6650.6750.6950.6400329,800-0.0180.0312.393
2019-04-2650.6450.6550.6550.600376,100-0.0180.032.389
2019-04-2550.6150.6250.6350.5900268,600-0.0190.0312.381
2019-04-2450.650.6150.6350.5900515,100-0.0190.0312.38
2019-04-2350.5650.5850.6250.550.1180430,900-0.0190.0312.372
2019-04-2250.5950.5950.650.5500254,800-0.0190.032.378
2019-04-1850.5650.5750.6250.5500312,700-0.0190.0312.374
2019-04-1750.5650.5450.5650.5200461,000-0.0190.0292.366
2019-04-1650.5550.5250.5650.500489,200-0.0190.0312.362
2019-04-1550.5350.5650.5750.5300225,400-0.0190.0312.377
2019-04-1250.5650.5350.5850.5200490,200-0.0190.0312.369
2019-04-1150.5850.5650.6350.5500486,500-0.0190.0322.382
2019-04-1050.650.5850.650.5700849,700-0.0180.0312.389
2019-04-0950.5950.5750.5950.5100394,700-0.0180.0322.388
2019-04-0850.5650.650.650.5600284,800-0.0190.0332.4
2019-04-0550.5550.5750.5750.5200229,900-0.020.0322.393
2019-04-0450.5450.5550.5550.5200304,000-0.020.0322.389
2019-04-0350.5250.5350.5350.500467,900-0.0210.0332.384
2019-04-0250.5250.5250.5450.500427,600-0.0210.0322.383
2019-04-0150.5250.4850.5450.46001,305,700-0.0210.0322.372
2019-03-2950.550.5250.5350.4900386,800-0.0210.0322.387
2019-03-2850.5350.5350.5450.5200293,900-0.0210.0332.393
2019-03-2750.5150.5250.5550.500835,700-0.0210.0332.393
2019-03-2650.4950.5150.5250.4600595,300-0.0210.0322.391
2019-03-2550.5350.5250.5350.4900433,800-0.020.0322.396
2019-03-2250.4750.5150.5250.4600432,300-0.020.0322.395
2019-03-2150.4650.4550.4950.440.1180238,500-0.020.0312.378
2019-03-2050.450.4650.4750.3800278,600-0.020.0312.384
2019-03-1950.3750.3850.4150.3700324,700-0.020.0312.36
2019-03-1850.3950.3850.4150.3700404,400-0.020.0312.36
2019-03-1550.3550.3750.3850.3400579,800-0.020.0312.36
2019-03-1450.3650.3650.3750.3300875,400-0.020.0312.359
2019-03-1350.3550.3750.3950.3500341,700-0.0190.0312.364
2019-03-1250.3550.3650.3650.3300334,200-0.0190.0322.363
2019-03-1150.3550.3550.3750.3400389,500-0.0190.0312.362
2019-03-0850.3450.3550.3650.3300413,700-0.0190.0312.364
2019-03-0750.3550.3350.3650.3300467,400-0.0190.0312.356
2019-03-0650.3350.3350.3650.300538,500-0.020.0312.361
2019-03-0550.3250.3350.3350.300421,600-0.0190.0322.363
2019-03-0450.3350.3350.3450.2800613,100-0.0190.0332.362
2019-03-0150.2750.2750.3150.23001,008,600-0.0210.0322.343
2019-02-2850.2750.2750.2850.2400367,200-0.0210.0322.345
2019-02-2750.2950.2850.3150.2300360,700-0.0210.0312.351
2019-02-2650.2650.350.3150.2600325,700-0.0210.0322.359
2019-02-2550.2750.2750.3250.2100400,400-0.0210.0322.351
2019-02-2250.2350.2750.2750.2300274,400-0.0210.0322.353
2019-02-2150.2450.2350.2850.160.1180411,700-0.0220.0312.341
2019-02-2050.2350.2350.2850.2100334,400-0.0220.032.344
2019-02-1950.2350.2650.2750.2200498,200-0.0220.0332.356
2019-02-1550.2250.2350.2350.1500806,500-0.0230.0332.348
2019-02-1450.2250.2250.2450.200264,000-0.0210.0342.346
2019-02-1350.1950.1950.2150.1700388,600-0.0220.0332.338
2019-02-1250.1850.2150.2150.1700383,400-0.0220.0332.347
2019-02-1150.250.1950.2450.1700446,700-0.0220.0322.342
2019-02-0850.2250.2150.2450.1900403,000-0.0220.0312.351
2019-02-0750.250.2250.2350.1800353,600-0.0230.0332.356
2019-02-0650.1950.1950.2150.1400710,900-0.0240.0342.348
2019-02-0550.1750.1850.1850.1300586,800-0.0240.0342.346
2019-02-0450.1350.1550.1850.1100600,400-0.0240.0342.338
2019-02-0150.1250.1350.1650.1100428,200-0.0260.0352.333
2019-01-3150.1250.1450.1650.0200621,000-0.0260.0352.338
2019-01-3050.0850.1150.1250.0600393,300-0.0270.0352.33
2019-01-2950.0650.0650.0850.0400424,000-0.0270.0342.315
2019-01-2850.0450.0550.0750.0400303,500-0.0270.0342.311
2019-01-2550.0350.0350.0449.9800446,000-0.0270.0342.308
2019-01-2450.0450.0450.0550.0100499,800-0.0270.0352.313
2019-01-2350.0950.0250.0949.960.1180542,700-0.0270.0352.308
2019-01-2250.0150.0350.0449.9900401,200-0.0280.0332.313
2019-01-1849.9649.955049.9400203,600-0.0280.0342.284
2019-01-1750.0149.9650.0349.9500275,000-0.0280.0352.289
2019-01-1650.0249.9450.0349.9200614,500-0.0280.0342.285
2019-01-1550.0250.0250.035000452,800-0.0280.0342.313
2019-01-1450.0350.0350.055000365,500-0.0280.0342.321
2019-01-1150.0250.0150.0249.9900314,400-0.0290.0332.315
2019-01-10505050.0149.9500299,300-0.0290.0332.311
2019-01-095050.0150.0449.9800954,600-0.030.0342.316
2019-01-0850.015050.0349.9500383,300-0.0290.0332.315
2019-01-0749.995050.0749.9700537,900-0.030.0342.316
2019-01-045049.9950.0549.9500458,300-0.030.0342.314
2019-01-0349.9449.9850.0249.9400923,700-0.030.0342.313
2019-01-0249.9549.9549.9749.9001,432,300-0.030.0342.304
2018-12-3149.8949.9549.9749.8800591,700-0.030.0352.306
2018-12-2849.8649.8949.949.8300455,700-0.0310.0332.286
2018-12-2749.8949.8949.949.8600271,500-0.0310.0342.288
2018-12-2649.8849.8449.8849.8300265,700-0.0310.0332.272
2018-12-2449.949.8949.9149.8500309,900-0.0310.0342.293
2018-12-2149.8249.8549.8749.800605,900-0.0310.0332.279
2018-12-2049.8849.8549.9149.7900517,800-0.0320.0332.28
2018-12-1949.8349.8849.9349.8300340,000-0.0330.0332.292
2018-12-1849.8449.8549.949.80.1180576,800-0.0330.0342.283
2018-12-1749.849.8449.8449.7900634,200-0.0330.0342.282
2018-12-1449.7949.8149.8149.7600187,900-0.0330.0352.273
2018-12-1349.7749.7849.7949.7200339,600-0.0330.0342.264
2018-12-1249.7849.7749.8149.7300705,900-0.0330.0352.262
2018-12-1149.8149.7949.8349.7800355,500-0.0330.0342.27
2018-12-1049.8449.8549.8549.800411,600-0.0330.0352.293
2018-12-0749.8149.8149.8449.7800262,900-0.0330.0342.28
2018-12-0649.8449.8149.8649.800840,800-0.0340.0342.282
2018-12-0449.7349.849.849.7300327,800-0.0310.0362.28
2018-12-0349.7449.7449.7749.7200496,900-0.0290.0352.258
2018-11-3049.7149.7249.7549.6800250,900-0.0290.0342.255
2018-11-2949.6949.749.7449.6700214,000-0.0290.0342.249
2018-11-2849.6549.6849.749.6400275,200-0.030.0362.243
2018-11-2749.6149.6549.6649.6100407,700-0.030.0352.23
2018-11-2649.6549.6349.6749.6100156,900-0.030.0342.225
2018-11-2349.7149.749.7149.610083,600-0.030.0342.254
2018-11-2149.6649.6249.7149.580.1180329,300-0.030.0332.224
2018-11-2049.6149.6449.6649.5700359,800-0.0290.0342.233
2018-11-1949.649.6549.749.600585,800-0.030.0352.238
2018-11-1649.6349.6149.6349.5800488,300-0.0310.0342.225
2018-11-1549.5549.5849.6349.5500800,300-0.0310.0342.215
2018-11-1449.5449.5749.5849.5200239,600-0.0310.0342.213
2018-11-1349.5449.5649.5849.5300143,300-0.0310.0352.211
2018-11-1249.5249.5449.7249.4900374,700-0.0310.0352.205
2018-11-0949.4649.5149.5149.4600198,400-0.0310.0342.195
2018-11-0849.549.4849.5449.4500226,700-0.0310.0342.186
2018-11-0749.4849.549.5249.4600283,900-0.0320.0362.194
2018-11-0649.4849.4949.5149.4700176,000-0.0320.0352.192
2018-11-0549.5149.5149.5549.500311,700-0.0320.0352.2
2018-11-0249.549.5249.5649.500253,600-0.0320.0342.205
2018-11-0149.4949.5149.5349.4700402,800-0.0320.0342.202
2018-10-3149.5449.5349.5749.5200298,800-0.0320.0342.209
2018-10-3049.5149.5549.5949.5100462,200-0.0320.0342.219
2018-10-2949.5549.5649.5649.5200327,300-0.0320.0352.222
2018-10-2649.5149.5549.5649.5100150,600-0.0330.0342.221
2018-10-2549.4949.5149.5349.4900422,600-0.0330.0342.208
2018-10-2449.4949.5349.5649.4900256,800-0.0330.0352.217
2018-10-2349.4649.549.5449.460.1180484,200-0.0340.0352.207
2018-10-2249.4749.4949.549.4500210,300-0.0360.0342.206
2018-10-1949.4549.4549.5249.4500222,200-0.0360.0352.189
2018-10-1849.4849.549.5249.4500253,300-0.0360.0362.211
2018-10-1749.4849.4949.5149.4500320,500-0.0360.0352.209
2018-10-1649.549.4749.5249.4500301,500-0.0360.0362.203
2018-10-1549.549.4949.5449.4700187,400-0.0370.0352.211
2018-10-1249.4649.4849.5349.4400262,500-0.0370.0342.209
2018-10-1149.4549.4749.549.4200292,200-0.0380.0342.207
2018-10-1049.4449.4749.4749.4100239,300-0.0380.0362.208
2018-10-0949.4549.4549.4649.4100249,500-0.0390.0362.202
2018-10-0849.4449.4549.4649.440095,900-0.0380.0362.199
2018-10-0549.4649.4549.4649.4200213,600-0.0390.0362.201
2018-10-0449.4949.4849.4949.400355,700-0.0390.0372.216
2018-10-0349.5649.5149.5649.500249,200-0.0390.0382.228
2018-10-0249.5349.5849.6149.5300311,800-0.0390.0392.255
2018-10-0149.549.5349.5549.500221,000-0.0390.0382.238
2018-09-2849.4949.5249.5649.4900151,500-0.0370.0392.236
2018-09-2749.5149.5149.5249.4800305,400-0.0370.0382.233
2018-09-2649.4749.5149.5349.4700249,300-0.0370.0382.235
2018-09-2549.4749.4949.5449.4700203,200-0.0370.0382.229
2018-09-2449.4849.549.5149.4800246,900-0.0370.0382.232
2018-09-2149.4849.549.649.4800166,700-0.0370.0392.235
2018-09-2049.4749.549.549.4700169,300-0.0370.0382.234
2018-09-1949.5249.4949.5349.4600174,800-0.0370.0372.234
2018-09-1849.5549.5149.5549.4700298,200-0.0360.0372.242
2018-09-1749.5749.5749.649.5400240,100-0.0360.0382.266
2018-09-1449.6549.5649.6549.540.1180174,300-0.0360.0382.263
2018-09-1349.5849.5849.6149.5600362,600-0.0360.0382.273
2018-09-1249.5349.5649.6149.5300162,200-0.0360.0382.267
2018-09-1149.5549.5449.5949.5400258,700-0.0360.0382.261
2018-09-1049.649.649.6149.5800163,200-0.0360.0382.282
2018-09-0749.5849.5949.6249.5800145,200-0.0360.0382.282
2018-09-0649.6149.6349.6349.5900222,400-0.0360.0392.298


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC