First Trust Low Duration Opportunities ETF (LMBS)
Peak: -0.12%   12m: 4.43%   6m: 1.76%   ytd: 4.15%   div: 2.59%   beta: -0.014   alpha: 0.026   s: 2.358 (97.33)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0651.9351.9251.9451.8900371,619-0.0140.0262.358
2019-12-0551.9551.9451.9551.8800426,157-0.0140.0262.364
2019-12-0451.9851.9451.9851.9200357,447-0.0140.0262.226
2019-12-0351.9551.9851.9951.9100599,600-0.0140.0272.328
2019-12-0251.9351.9151.9351.8200415,600-0.0140.0262.309
2019-11-2951.8751.9151.9451.8300140,900-0.0140.0262.24
2019-11-2751.8551.8551.951.8200328,000-0.0140.0262.223
2019-11-2651.8751.8751.8851.8500392,300-0.0140.0272.229
2019-11-2551.9251.8851.9251.8500370,200-0.0140.0262.232
2019-11-2251.8651.8751.8751.8300472,200-0.0140.0252.251
2019-11-2151.8451.8751.8851.820.10460,300-0.0140.0252.344
2019-11-2051.8551.8351.8951.8100340,800-0.0140.0252.351
2019-11-1951.8351.8151.8651.7800517,300-0.0140.0252.346
2019-11-1851.8251.8251.8551.7200432,300-0.0140.0242.349
2019-11-1551.8551.8451.951.7800849,800-0.0140.0242.356
2019-11-1451.8251.8451.8851.7900432,700-0.0140.0252.356
2019-11-1351.7551.7851.851.7300347,200-0.0140.0242.292
2019-11-1251.7351.7251.8151.7200244,200-0.0140.0242.333
2019-11-1151.7351.7651.7851.7300257,700-0.0140.0242.344
2019-11-0851.7451.7351.7751.700465,500-0.0140.0232.337
2019-11-0751.7851.7551.8151.7200542,800-0.0140.0232.343
2019-11-0651.851.8151.8751.7600779,500-0.0140.0242.409
2019-11-0551.8151.7951.8551.7800520,800-0.0140.0242.404
2019-11-0451.8651.8551.8751.8200528,600-0.0140.0252.422
2019-11-0151.8151.8551.8851.7500662,500-0.0140.0242.424
2019-10-3151.7351.7151.8251.6700993,500-0.0150.0242.388
2019-10-3051.6951.7551.7851.6700491,400-0.0150.0242.401
2019-10-2951.751.751.751.6600558,300-0.0150.0242.389
2019-10-2851.7251.751.7551.6700470,500-0.0150.0242.39
2019-10-2551.7651.7451.7951.700518,200-0.0150.0242.403
2019-10-2451.7551.7551.7851.7300339,000-0.0150.0252.408
2019-10-2351.7751.7451.8251.7200554,500-0.0150.0252.407
2019-10-2251.7351.7951.851.710.10568,200-0.0150.0252.423
2019-10-2151.7751.7651.851.7500362,200-0.0150.0252.417
2019-10-1851.7751.7451.8151.7400371,300-0.0150.0252.414
2019-10-1751.7551.7851.8251.7400493,100-0.0150.0252.427
2019-10-1651.7851.7251.7951.7100636,600-0.0150.0242.412
2019-10-1551.7951.7551.8151.7300549,000-0.0150.0252.423
2019-10-1451.851.7851.8451.7400332,500-0.0150.0252.433
2019-10-1151.7951.7751.8251.7600650,000-0.0140.0242.433
2019-10-1051.8751.8451.951.800289,100-0.0140.0252.455
2019-10-0951.8951.8851.9351.8700376,500-0.0140.0252.469
2019-10-0851.9451.8851.9451.8400629,200-0.0140.0252.471
2019-10-0751.9151.9451.9451.900363,800-0.0140.0262.491
2019-10-0451.9251.9551.9551.9100478,000-0.0140.0272.497
2019-10-0351.8551.9151.9251.8500390,100-0.0150.0272.489
2019-10-0251.8151.8451.8651.800411,000-0.0150.0262.472
2019-10-0151.7851.7951.8351.7200632,700-0.0150.0272.461
2019-09-3051.7251.7951.851.6900585,100-0.0150.0262.464
2019-09-2751.7351.7351.7651.6900314,100-0.0150.0262.449
2019-09-2651.6951.751.7351.6800316,500-0.0150.0262.443
2019-09-2551.7551.7151.7851.690.10412,100-0.0150.0262.449
2019-09-2451.7151.7451.7451.6900319,200-0.0150.0262.46
2019-09-2351.6651.7351.7351.6600315,800-0.0150.0262.46
2019-09-2051.6451.6651.6951.6100346,700-0.0150.0262.442
2019-09-1951.6351.6551.751.6100891,600-0.0150.0252.441
2019-09-1851.651.6351.6451.600417,200-0.0150.0262.439
2019-09-1751.5651.5951.5951.5500372,200-0.0150.0252.428
2019-09-1651.5451.5751.651.5300355,500-0.0150.0262.426
2019-09-1351.5751.5351.5851.500415,000-0.0150.0252.417
2019-09-1251.6151.5851.6751.5800363,900-0.0150.0262.434
2019-09-1151.6651.6251.751.600792,700-0.0140.0262.448
2019-09-1051.751.6551.7251.6500421,500-0.0140.0262.459
2019-09-0951.7451.7551.7651.7100407,200-0.0140.0272.49
2019-09-0651.7151.7451.7651.7100428,800-0.0140.0272.49
2019-09-0551.7851.7651.8351.7300417,600-0.0140.0282.499
2019-09-0451.7451.7951.851.7300362,200-0.0140.0292.511
2019-09-0351.6751.7251.7351.6700485,900-0.0140.0282.495
2019-08-3051.6551.6751.7151.6300550,500-0.0140.0272.483
2019-08-2951.6951.6951.7351.6700355,400-0.0140.0282.492
2019-08-2851.6751.6951.7251.6700440,200-0.0140.0282.496
2019-08-2751.6551.6951.6951.6400381,000-0.0140.0282.499
2019-08-2651.6851.751.7251.6800268,800-0.0140.0292.505
2019-08-2351.6451.6851.6951.6300406,500-0.0140.0282.503
2019-08-2251.6451.6351.6951.600408,800-0.0140.0282.492
2019-08-2151.6651.6551.751.630.10627,300-0.0140.0282.501
2019-08-2051.6251.6251.6451.5900413,800-0.0140.0282.495
2019-08-1951.5951.6351.6551.5900370,200-0.0140.0282.501
2019-08-1651.5851.6351.6551.5600407,400-0.0140.0282.505
2019-08-1551.5751.6151.6251.5400566,200-0.0140.0282.502
2019-08-1451.5351.5551.5651.500785,100-0.0150.0282.488
2019-08-1351.5351.551.5951.4900360,200-0.0140.0272.477
2019-08-1251.5251.5551.5551.5200251,700-0.0140.0282.494
2019-08-0951.5451.5151.5551.500322,600-0.0140.0272.486
2019-08-0851.5451.5351.5651.5100555,500-0.0140.0292.495
2019-08-0751.5751.5751.6151.5600611,600-0.0140.0282.51
2019-08-0651.5651.5551.6151.500457,700-0.0140.0282.508
2019-08-0551.5451.5351.651.5300421,000-0.0140.0292.505
2019-08-0251.551.5151.5451.4900392,500-0.0150.0292.503
2019-08-0151.3851.4951.4951.3700598,600-0.0150.0292.5
2019-07-3151.3651.3951.451.3100501,200-0.0140.0292.474
2019-07-3051.3851.3651.3951.3200371,800-0.0140.0282.468
2019-07-2951.3551.3851.4151.3500279,100-0.0140.0292.477
2019-07-2651.3551.3551.3551.3300366,100-0.0140.0292.471
2019-07-2551.3651.3351.3651.3200381,600-0.0140.0282.468
2019-07-2451.3451.3551.3751.3400345,200-0.0140.0292.477
2019-07-2351.3651.3551.3751.320.1180515,100-0.0140.0292.48
2019-07-2251.3651.3751.3851.3500296,400-0.0140.032.489
2019-07-1951.3451.3551.3551.3200356,400-0.0140.0292.484
2019-07-1851.3251.3551.3551.300321,000-0.0140.032.487
2019-07-1751.2451.351.3351.2400527,300-0.0140.0292.475
2019-07-1651.2451.1951.2751.1700497,600-0.0140.0282.445
2019-07-1551.2551.2751.2751.2300507,000-0.0140.032.472
2019-07-1251.2351.2551.2551.2100309,100-0.0140.0292.469
2019-07-1151.2551.2451.2851.2200372,300-0.0140.0292.468
2019-07-1051.2451.2451.2551.200590,300-0.0140.0292.471
2019-07-0951.2551.2151.3151.2100450,400-0.0140.0292.465
2019-07-0851.2551.2751.3151.2400675,200-0.0140.0292.487
2019-07-0551.2551.2551.3151.2200398,000-0.0150.032.484
2019-07-0351.2451.2851.3551.2400212,900-0.0140.0312.496
2019-07-0251.1951.2251.2451.1800332,900-0.0150.032.483
2019-07-0151.1551.1751.1851.1500396,600-0.0150.032.469
2019-06-2851.1651.1751.1851.1200698,200-0.0150.032.472
2019-06-2751.1151.1451.1451.100377,600-0.0150.0292.466
2019-06-2651.1151.151.1251.0700484,300-0.0170.032.456
2019-06-2551.1251.151.1551.0900628,200-0.0170.032.459
2019-06-2451.151.1351.1451.0800322,000-0.0170.0312.471
2019-06-2151.1151.0951.1151.0700322,000-0.0170.0312.462
2019-06-2051.1251.1151.251.0600590,600-0.0170.0312.471
2019-06-1950.9951.0651.0650.9800307,300-0.0170.032.459
2019-06-1851.0351.0251.0451.0200449,800-0.0170.0292.449
2019-06-1751.0151.0151.0250.9900211,100-0.0170.032.449
2019-06-1451.0451.0351.0851.010.1180234,900-0.0170.0292.458
2019-06-1351.0151.0451.0450.99001,036,800-0.0170.032.464
2019-06-1250.9850.9951.0350.97001,753,600-0.0170.032.452
2019-06-1150.9850.9951.0150.9700240,700-0.0170.032.455
2019-06-1051.0250.9751.0350.9700297,900-0.0170.0292.451
2019-06-0751.0451.0451.0850.9800289,800-0.0170.0312.476
2019-06-065151.0251.0450.9900262,600-0.0180.0292.473
2019-06-055150.9951.0350.9800403,700-0.0180.032.466
2019-06-0450.9650.9850.9850.9300550,500-0.0180.0312.466
2019-06-0350.9250.9450.9550.8900412,500-0.0180.032.457
2019-05-3150.8250.8750.8750.8100481,900-0.0180.0312.438
2019-05-3050.850.8250.8250.7800227,200-0.0180.032.424
2019-05-2950.7850.7750.7950.7600391,100-0.0180.032.411
2019-05-2850.7750.7950.850.7700266,600-0.0180.032.42
2019-05-2450.7350.7650.7750.7300372,800-0.0190.032.413
2019-05-2350.7450.7650.7650.7300425,600-0.0190.032.413
2019-05-2250.7350.750.7750.6900556,000-0.0180.032.398
2019-05-2150.7250.6950.7350.690.1180188,900-0.0180.0312.397
2019-05-2050.7150.7250.7550.6900245,100-0.0180.032.407
2019-05-1750.7150.750.7150.700155,200-0.0180.032.402
2019-05-1650.7150.7150.7350.6900281,500-0.0180.0312.408
2019-05-1550.7350.7350.7450.7200361,300-0.0180.032.417
2019-05-1450.750.750.7250.6900298,600-0.0180.032.41
2019-05-1350.750.7250.7350.700336,400-0.0180.032.418
2019-05-1050.6550.6650.6850.6500197,900-0.0180.0292.402
2019-05-0950.6650.6550.6750.6400246,200-0.0180.032.401
2019-05-0850.6750.6650.6850.6500294,500-0.0180.0292.406
2019-05-0750.6550.6850.6850.6500335,500-0.0180.0292.415
2019-05-0650.6450.6550.6750.6400410,400-0.0180.0292.408
2019-05-0350.6150.6150.6750.5900593,300-0.0180.032.397
2019-05-0250.5850.5950.6150.5800299,900-0.0190.032.394
2019-05-0150.5750.5750.6250.5500479,900-0.0190.032.389
2019-04-3050.5550.5750.5850.5300341,400-0.0190.032.392
2019-04-2950.5650.5750.5950.5400329,800-0.0180.0312.393
2019-04-2650.5450.5550.5550.500376,100-0.0180.032.389
2019-04-2550.5150.5250.5350.4900268,600-0.0190.0312.381
2019-04-2450.550.5150.5350.4900515,100-0.0190.0312.38
2019-04-2350.4650.4850.5250.450.1180430,900-0.0190.0312.372
2019-04-2250.4950.4950.550.4500254,800-0.0190.032.378
2019-04-1850.4650.4750.5250.4500312,700-0.0190.0312.374
2019-04-1750.4650.4450.4650.4200461,000-0.0190.0292.366
2019-04-1650.4550.4250.4650.400489,200-0.0190.0312.362
2019-04-1550.4350.4650.4750.4300225,400-0.0190.0312.377
2019-04-1250.4650.4350.4850.4200490,200-0.0190.0312.369
2019-04-1150.4850.4750.5350.4500486,500-0.0190.0322.382
2019-04-1050.550.4850.550.4700849,700-0.0180.0312.389
2019-04-0950.4950.4750.4950.4100394,700-0.0180.0322.388
2019-04-0850.4650.550.550.4600284,800-0.0190.0332.4
2019-04-0550.4550.4750.4750.4200229,900-0.020.0322.393
2019-04-0450.4450.4550.4550.4200304,000-0.020.0322.389
2019-04-0350.4250.4350.4350.400467,900-0.0210.0332.384
2019-04-0250.4250.4250.4450.400427,600-0.0210.0322.383
2019-04-0150.4250.3850.4450.36001,305,700-0.0210.0322.372
2019-03-2950.450.4250.4350.3900386,800-0.0210.0322.387
2019-03-2850.4350.4350.4450.4200293,900-0.0210.0332.393
2019-03-2750.4150.4350.4550.400835,700-0.0210.0332.393
2019-03-2650.3950.4150.4250.3600595,300-0.0210.0322.391
2019-03-2550.4350.4250.4350.3900433,800-0.020.0322.396
2019-03-2250.3750.4150.4250.3600432,300-0.020.0322.395
2019-03-2150.3650.3550.3950.340.1180238,500-0.020.0312.378
2019-03-2050.3150.3750.3850.2800278,600-0.020.0312.384
2019-03-1950.2850.2950.3250.2800324,700-0.020.0312.36
2019-03-1850.350.2850.3250.2800404,400-0.020.0312.36
2019-03-1550.2650.2850.2950.2500579,800-0.020.0312.36
2019-03-1450.2750.2750.2750.2400875,400-0.020.0312.359
2019-03-1350.2650.2850.350.2500341,700-0.0190.0312.364
2019-03-1250.2650.2750.2750.2400334,200-0.0190.0322.363
2019-03-1150.2650.2650.2850.2400389,500-0.0190.0312.362
2019-03-0850.2550.2650.2750.2300413,700-0.0190.0312.364
2019-03-0750.2650.2350.2750.2300467,400-0.0190.0312.356
2019-03-0650.2350.2450.2750.200538,500-0.020.0312.361
2019-03-0550.2250.2450.2450.200421,600-0.0190.0322.363
2019-03-0450.2350.2350.2550.1800613,100-0.0190.0332.362
2019-03-0150.1750.1750.2150.13001,008,600-0.0210.0322.343
2019-02-2850.1750.1750.1850.1400367,200-0.0210.0322.345
2019-02-2750.1950.1850.2150.1300360,700-0.0210.0312.351
2019-02-2650.1650.250.2150.1600325,700-0.0210.0322.359
2019-02-2550.1750.1750.2250.1100400,400-0.0210.0322.351
2019-02-2250.1350.1750.1750.1300274,400-0.0210.0322.353
2019-02-2150.1450.1350.1850.060.1180411,700-0.0220.0312.341
2019-02-2050.1350.1350.1850.1200334,400-0.0220.032.344
2019-02-1950.1350.1650.1750.1200498,200-0.0220.0332.356
2019-02-1550.1250.1350.1350.0500806,500-0.0230.0332.348
2019-02-1450.1250.1250.1450.1100264,000-0.0210.0342.346
2019-02-1350.0950.0950.1150.0700388,600-0.0220.0332.338
2019-02-1250.0850.1150.1150.0700383,400-0.0220.0332.347
2019-02-1150.150.0950.1450.0700446,700-0.0220.0322.342
2019-02-0850.1250.1150.1450.0900403,000-0.0220.0312.351
2019-02-0750.150.1250.1350.0800353,600-0.0230.0332.356
2019-02-0650.0950.0950.1150.0400710,900-0.0240.0342.348
2019-02-0550.0750.0850.0850.0300586,800-0.0240.0342.346
2019-02-0450.0350.0550.0850.0100600,400-0.0240.0342.338
2019-02-0150.0250.0350.0650.0100428,200-0.0260.0352.333
2019-01-3150.0250.0450.0649.9300621,000-0.0260.0352.338
2019-01-3049.9950.0150.0249.9700393,300-0.0270.0352.33
2019-01-2949.9749.9749.9949.9500424,000-0.0270.0342.315
2019-01-2849.9549.9549.9849.9400303,500-0.0270.0342.311
2019-01-2549.9449.9449.9549.8900446,000-0.0270.0342.308
2019-01-2449.9549.9549.9649.9200499,800-0.0270.0352.313
2019-01-235049.935049.870.1180542,700-0.0270.0352.308
2019-01-2249.9149.9449.9549.8900401,200-0.0280.0332.313
2019-01-1849.8649.8549.949.8400203,600-0.0280.0342.284
2019-01-1749.9149.8649.9449.8500275,000-0.0280.0352.289
2019-01-1649.9249.8549.9449.8200614,500-0.0280.0342.285
2019-01-1549.9249.9249.9449.900452,800-0.0280.0342.313
2019-01-1449.9449.9449.9649.900365,500-0.0280.0342.321
2019-01-1149.9249.9149.9249.8900314,400-0.0290.0332.315
2019-01-1049.949.949.9149.8500299,300-0.0290.0332.311
2019-01-0949.949.9149.9549.8800954,600-0.030.0342.316
2019-01-0849.9149.949.9449.8500383,300-0.0290.0332.315
2019-01-0749.8949.949.9849.8700537,900-0.030.0342.316
2019-01-0449.949.8949.9649.8500458,300-0.030.0342.314
2019-01-0349.8449.8849.9249.8400923,700-0.030.0342.313
2019-01-0249.8549.8549.8749.8001,432,300-0.030.0342.304
2018-12-3149.7949.8549.8749.7800591,700-0.030.0352.306
2018-12-2849.7649.7949.849.7300455,700-0.0310.0332.286
2018-12-2749.7949.7949.849.7600271,500-0.0310.0342.288
2018-12-2649.7849.7449.7849.7300265,700-0.0310.0332.272
2018-12-2449.849.849.8149.7500309,900-0.0310.0342.293
2018-12-2149.7249.7549.7749.700605,900-0.0310.0332.279
2018-12-2049.7849.7549.8149.6900517,800-0.0320.0332.28
2018-12-1949.7349.7849.8349.7300340,000-0.0330.0332.292
2018-12-1849.7449.7549.849.70.1180576,800-0.0330.0342.283
2018-12-1749.7149.7449.7449.700634,200-0.0330.0342.282
2018-12-1449.749.7249.7249.6700187,900-0.0330.0352.273
2018-12-1349.6849.6949.749.6300339,600-0.0330.0342.264
2018-12-1249.6949.6849.7249.6300705,900-0.0330.0352.262
2018-12-1149.7249.749.7449.6900355,500-0.0330.0342.27
2018-12-1049.7449.7549.7549.7100411,600-0.0330.0352.293
2018-12-0749.7249.7249.7449.6900262,900-0.0330.0342.28
2018-12-0649.7449.7249.7649.7100840,800-0.0340.0342.282
2018-12-0449.6449.7149.7149.6400327,800-0.0310.0362.28
2018-12-0349.6549.6449.6849.6300496,900-0.0290.0352.258
2018-11-3049.6249.6349.6649.5900250,900-0.0290.0342.255
2018-11-2949.649.6149.6549.5700214,000-0.0290.0342.249
2018-11-2849.5549.5949.649.5400275,200-0.030.0362.243
2018-11-2749.5149.5549.5649.5100407,700-0.030.0352.23
2018-11-2649.5549.5349.5749.5100156,900-0.030.0342.225
2018-11-2349.6249.6149.6249.510083,600-0.030.0342.254
2018-11-2149.5649.5249.6249.480.1180329,300-0.030.0332.224
2018-11-2049.5149.5449.5749.4700359,800-0.0290.0342.233
2018-11-1949.549.5549.6149.500585,800-0.030.0352.238
2018-11-1649.5349.5149.5349.4800488,300-0.0310.0342.225
2018-11-1549.4549.4849.5349.4500800,300-0.0310.0342.215
2018-11-1449.4549.4749.4849.4300239,600-0.0310.0342.213
2018-11-1349.4549.4649.4849.4400143,300-0.0310.0352.211
2018-11-1249.4349.4549.6249.400374,700-0.0310.0352.205
2018-11-0949.3749.4249.4249.3700198,400-0.0310.0342.195
2018-11-0849.4149.3949.4549.3600226,700-0.0310.0342.186
2018-11-0749.3949.4149.4349.3700283,900-0.0320.0362.194
2018-11-0649.3949.449.4249.3800176,000-0.0320.0352.192
2018-11-0549.4249.4249.4549.4100311,700-0.0320.0352.2
2018-11-0249.4149.4349.4749.4100253,600-0.0320.0342.205
2018-11-0149.449.4249.4449.3700402,800-0.0320.0342.202
2018-10-3149.4549.4349.4849.4200298,800-0.0320.0342.209
2018-10-3049.4249.4549.4949.4200462,200-0.0320.0342.219
2018-10-2949.4549.4649.4649.4300327,300-0.0320.0352.222
2018-10-2649.4249.4549.4649.4200150,600-0.0330.0342.221
2018-10-2549.449.4249.4449.400422,600-0.0330.0342.208
2018-10-2449.449.4449.4649.400256,800-0.0330.0352.217
2018-10-2349.3749.4149.4549.370.1180484,200-0.0340.0352.207
2018-10-2249.3849.449.449.3600210,300-0.0360.0342.206
2018-10-1949.3649.3549.4349.3500222,200-0.0360.0352.189
2018-10-1849.3949.4149.4349.3500253,300-0.0360.0362.211
2018-10-1749.3949.449.4249.3600320,500-0.0360.0352.209
2018-10-1649.4149.3849.4249.3500301,500-0.0360.0362.203
2018-10-1549.4149.449.4549.3800187,400-0.0370.0352.211
2018-10-1249.3749.3949.4449.3400262,500-0.0370.0342.209
2018-10-1149.3649.3849.4149.3200292,200-0.0380.0342.207
2018-10-1049.3449.3849.3849.3100239,300-0.0380.0362.208
2018-10-0949.3549.3649.3749.3100249,500-0.0390.0362.202
2018-10-0849.3449.3549.3749.340095,900-0.0380.0362.199
2018-10-0549.3749.3549.3749.3200213,600-0.0390.0362.201
2018-10-0449.449.3949.449.300355,700-0.0390.0372.216
2018-10-0349.4749.4249.4749.4100249,200-0.0390.0382.228
2018-10-0249.4449.4949.5149.4400311,800-0.0390.0392.255
2018-10-0149.4149.4449.4649.4100221,000-0.0390.0382.238


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