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

24.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.15 21.15 21.15 21.15 2,489 +0.02(+0.08%)
May 30, 2019 21.13 21.13 21.13 21.13 3 +0.02(+0.08%)
May 29, 2019 21.11 21.11 21.11 21.11 30 +0.01(+0.05%)
May 28, 2019 21.10 21.10 21.10 0 +0.00(+0.00%)
May 24, 2019 21.10 21.12 21.10 21.10 594 +0.02(+0.08%)
May 23, 2019 21.09 21.09 21.09 0 +0.00(+0.00%)
May 22, 2019 21.10 21.10 21.09 21.09 776 +0.01(+0.06%)
May 21, 2019 21.07 21.07 21.07 21.07 178 +0.00(+0.02%)
May 20, 2019 21.08 21.09 21.07 21.07 3,446 +0.00(+0.00%)
May 17, 2019 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
May 16, 2019 21.07 21.07 21.07 21.07 1,140 -0.01(-0.04%)
May 15, 2019 21.08 21.08 21.08 21.08 0 +0.02(+0.08%)
May 14, 2019 21.06 21.06 21.06 21.06 13 -0.00(-0.02%)
May 13, 2019 21.07 21.07 21.07 21.07 99 +0.02(+0.10%)
May 10, 2019 21.03 21.04 21.03 21.04 713 +0.00(+0.00%)
May 09, 2019 21.04 21.04 21.04 21.04 0 +0.01(+0.06%)
May 08, 2019 21.05 21.05 21.03 21.03 219 -0.00(-0.02%)
May 07, 2019 21.05 21.05 21.04 21.04 2,184 +0.00(+0.00%)
May 06, 2019 21.04 21.04 21.04 21.04 90 +0.01(+0.06%)
May 03, 2019 21.02 21.02 21.02 21.02 0 +0.01(+0.04%)
May 02, 2019 21.03 21.03 21.02 21.02 431 -0.01(-0.04%)
May 01, 2019 21.05 21.05 21.02 21.02 3,898 -0.01(-0.06%)
Apr 30, 2019 21.04 21.07 21.03 21.04 4,740 +0.02(+0.08%)
Apr 29, 2019 21.04 21.04 21.02 21.02 8,497 -0.01(-0.04%)
Apr 26, 2019 21.04 21.04 21.03 21.03 1,663 +0.02(+0.10%)
Apr 25, 2019 21.02 21.02 21.00 21.01 9,461 -0.00(-0.02%)
Apr 24, 2019 21.01 21.01 21.01 21.01 0 +0.02(+0.10%)
Apr 23, 2019 20.99 20.99 20.99 20.99 0 +0.02(+0.08%)
Apr 22, 2019 20.97 20.97 20.97 20.97 714 +0.00(+0.00%)
Apr 18, 2019 20.97 20.97 20.97 20.97 0 +0.01(+0.04%)
Apr 17, 2019 20.96 20.96 20.96 20.96 602 -0.01(-0.04%)
Apr 16, 2019 20.98 20.98 20.97 20.97 2,092 +0.01(+0.04%)
Apr 15, 2019 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
Apr 12, 2019 20.96 20.96 20.96 20.96 714 -0.01(-0.04%)
Apr 11, 2019 20.98 20.98 20.97 20.97 1,667 -0.02(-0.08%)
Apr 10, 2019 20.97 20.99 20.98 20.99 2,453 +0.01(+0.06%)
Apr 09, 2019 20.99 20.99 20.98 20.98 4,764 +0.01(+0.06%)
Apr 08, 2019 20.96 20.96 20.96 20.96 117 -0.01(-0.06%)
Apr 05, 2019 20.98 20.98 20.98 20.98 0 +0.02(+0.10%)
Apr 04, 2019 20.96 20.96 20.96 20.96 3,810 +0.00(+0.00%)
Apr 03, 2019 20.96 20.96 20.96 20.96 1 -0.00(-0.02%)
Apr 02, 2019 20.96 20.96 20.96 20.96 4,172 +0.01(+0.06%)
Apr 01, 2019 20.95 20.95 20.95 20.95 89 -0.03(-0.12%)
Mar 29, 2019 20.97 20.97 20.97 20.97 3,454 +0.00(+0.02%)
Mar 28, 2019 20.97 20.97 20.97 20.97 1 +0.00(+0.02%)
Mar 27, 2019 20.98 20.98 20.96 20.96 702 +0.01(+0.06%)
Mar 26, 2019 20.96 20.96 20.95 20.95 2,288 +0.00(+0.01%)
Mar 25, 2019 20.95 20.95 20.95 20.95 33 +0.02(+0.08%)
Mar 22, 2019 20.93 20.93 20.93 20.93 119 +0.03(+0.14%)
Mar 21, 2019 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 20, 2019 20.90 20.90 20.90 20.90 45 +0.03(+0.16%)
Mar 19, 2019 20.89 20.89 20.87 20.87 177 +0.01(+0.04%)
Mar 18, 2019 20.86 20.86 20.86 20.86 0 -0.01(-0.04%)
Mar 15, 2019 20.88 20.88 20.87 20.87 2,507 +0.01(+0.06%)
Mar 14, 2019 20.86 20.86 20.86 20.86 0 +0.00(+0.02%)
Mar 13, 2019 20.86 20.86 20.85 20.85 333 +0.00(+0.02%)
Mar 12, 2019 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Mar 11, 2019 20.85 20.85 20.85 20.85 0 +0.02(+0.10%)
Mar 08, 2019 20.85 20.85 20.83 20.83 1,313 +0.00(+0.02%)
Mar 07, 2019 20.82 20.82 20.82 20.82 0 +0.02(+0.08%)
Mar 06, 2019 20.81 20.81 20.81 20.81 957 +0.01(+0.06%)
Mar 05, 2019 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 04, 2019 20.79 20.80 20.79 20.80 2,144 +0.01(+0.04%)
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.