Natixis Loomis Sayles Short-Duration Income ETF (NY: LSST )

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.85 22.85 22.85 2,220 +0.01(+0.05%)
Dec 30, 2020 22.81 22.86 22.81 22.84 2,220 +0.01(+0.03%)
Dec 29, 2020 22.81 22.84 22.81 22.83 4,268 +0.02(+0.08%)
Dec 28, 2020 22.80 22.84 22.79 22.82 5,785 -0.01(-0.06%)
Dec 24, 2020 22.84 22.84 22.83 22.83 5,497 +0.02(+0.08%)
Dec 23, 2020 22.83 22.83 22.81 22.81 877 +0.00(+0.00%)
Dec 22, 2020 22.83 22.83 22.81 22.81 2,350 +0.00(+0.00%)
Dec 21, 2020 22.82 22.84 22.80 22.81 26,240 +0.00(+0.02%)
Dec 18, 2020 22.82 22.82 22.81 22.81 2,862 +0.00(+0.00%)
Dec 17, 2020 22.78 22.83 22.78 22.81 7,777 +0.02(+0.08%)
Dec 16, 2020 22.78 22.79 22.77 22.79 949 +0.00(+0.00%)
Dec 15, 2020 22.80 22.81 22.79 22.79 4,226 -0.01(-0.04%)
Dec 14, 2020 22.80 22.80 22.80 22.80 4,901 -0.01(-0.04%)
Dec 11, 2020 22.80 22.81 22.80 22.81 2,519 +0.02(+0.10%)
Dec 10, 2020 22.75 22.83 22.75 22.78 103,523 +0.01(+0.06%)
Dec 09, 2020 22.79 22.81 22.75 22.77 180,038 -0.02(-0.08%)
Dec 08, 2020 22.79 22.79 22.79 22.79 122 +0.00(+0.02%)
Dec 07, 2020 22.77 22.78 22.77 22.78 2,013 +0.02(+0.10%)
Dec 04, 2020 22.75 22.76 22.75 22.76 458 +0.01(+0.06%)
Dec 03, 2020 22.73 22.75 22.72 22.75 819,635 -0.00(-0.02%)
Dec 02, 2020 22.75 22.75 22.75 22.75 16 +0.00(+0.02%)
Dec 01, 2020 22.75 22.75 22.75 22.75 282 +0.01(+0.04%)
Nov 30, 2020 22.72 22.75 22.72 22.74 1,218 +0.00(+0.02%)
Nov 27, 2020 22.75 22.76 22.74 22.74 2,862 +0.01(+0.06%)
Nov 25, 2020 22.74 22.74 22.72 22.72 1,717 -0.00(-0.02%)
Nov 24, 2020 22.71 22.73 22.71 22.73 400 +0.01(+0.06%)
Nov 23, 2020 22.73 22.73 22.71 22.71 1,110 -0.01(-0.03%)
Nov 20, 2020 22.71 22.72 22.71 22.72 3,324 +0.01(+0.04%)
Nov 19, 2020 22.72 22.74 22.69 22.71 7,228 +0.00(+0.00%)
Nov 18, 2020 22.71 22.72 22.71 22.71 1,399 +0.02(+0.08%)
Nov 17, 2020 22.68 22.72 22.68 22.69 977 +0.00(+0.02%)
Nov 16, 2020 22.70 22.71 22.69 22.69 587 +0.01(+0.04%)
Nov 13, 2020 22.69 22.72 22.68 22.68 22,930 -0.01(-0.06%)
Nov 12, 2020 22.69 22.69 22.69 22.69 28 +0.01(+0.04%)
Nov 11, 2020 22.68 22.69 22.68 22.69 233 +0.00(+0.02%)
Nov 10, 2020 22.70 22.70 22.68 22.68 5,027 +0.00(+0.02%)
Nov 09, 2020 22.68 22.68 22.68 22.68 20 +0.01(+0.06%)
Nov 06, 2020 22.68 22.69 22.66 22.66 458 -0.00(-0.02%)
Nov 05, 2020 22.67 22.67 22.67 22.67 30 +0.00(+0.02%)
Nov 04, 2020 22.64 22.66 22.64 22.66 1,160 +0.03(+0.12%)
Nov 03, 2020 22.63 22.65 22.63 22.64 1,349 +0.00(+0.00%)
Nov 02, 2020 22.64 22.64 22.64 22.64 0 -0.00(-0.02%)
Oct 30, 2020 22.64 22.64 22.64 22.64 0 -0.01(-0.04%)
Oct 29, 2020 22.65 22.65 22.65 22.65 30 +0.01(+0.04%)
Oct 28, 2020 22.67 22.67 22.64 22.64 2,931 -0.00(-0.02%)
Oct 27, 2020 22.64 22.67 22.63 22.65 3,031 -0.00(-0.02%)
Oct 26, 2020 22.65 22.65 22.65 22.65 6 +0.01(+0.03%)
Oct 23, 2020 22.64 22.64 22.64 22.64 114 +0.00(+0.00%)
Oct 22, 2020 22.64 22.64 22.64 22.64 1,129 +0.00(+0.00%)
Oct 21, 2020 22.64 22.65 22.63 22.64 5,441 +0.01(+0.06%)
Oct 20, 2020 22.63 22.63 22.63 22.63 475 -0.00(-0.02%)
Oct 19, 2020 22.64 22.64 22.64 22.64 576 -0.01(-0.04%)
Oct 16, 2020 22.64 22.64 22.64 22.64 0 -0.00(-0.02%)
Oct 15, 2020 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 14, 2020 22.65 22.65 22.65 22.65 4 -0.01(-0.04%)
Oct 13, 2020 22.66 22.66 22.66 22.66 0 +0.01(+0.06%)
Oct 12, 2020 22.64 22.65 22.64 22.64 688 +0.00(+0.02%)
Oct 09, 2020 22.64 22.64 22.64 22.64 344 +0.00(+0.02%)
Oct 08, 2020 22.64 22.64 22.64 22.64 0 +0.02(+0.10%)
Oct 07, 2020 22.61 22.64 22.61 22.61 229 +0.02(+0.08%)
Oct 06, 2020 22.58 22.62 22.58 22.60 1,228 +0.01(+0.06%)
Oct 05, 2020 22.59 22.59 22.58 22.58 1,474 -0.01(-0.04%)
Oct 02, 2020 22.58 22.59 22.56 22.59 3,788 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.