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

24.36 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.41 22.44 22.39 22.42 18,719 +0.01(+0.04%)
Jun 29, 2020 22.43 22.44 22.41 22.41 1,762 +0.00(+0.02%)
Jun 26, 2020 22.45 22.45 22.35 22.41 4,728 -0.03(-0.12%)
Jun 25, 2020 22.44 22.47 22.42 22.43 7,548 +0.04(+0.16%)
Jun 24, 2020 22.43 22.43 22.36 22.40 1,995 -0.02(-0.11%)
Jun 23, 2020 22.45 22.45 22.39 22.42 1,358 -0.01(-0.05%)
Jun 22, 2020 22.43 22.43 22.43 22.43 3 +0.01(+0.04%)
Jun 19, 2020 22.44 22.44 22.42 22.42 346 +0.02(+0.08%)
Jun 18, 2020 22.44 22.44 22.38 22.41 2,304 +0.00(+0.02%)
Jun 17, 2020 22.40 22.44 22.38 22.40 5,901 +0.02(+0.10%)
Jun 16, 2020 22.42 22.42 22.35 22.38 1,934 +0.03(+0.12%)
Jun 15, 2020 22.30 22.45 22.30 22.36 12,859 +0.03(+0.14%)
Jun 12, 2020 22.33 22.33 22.33 22.33 0 +0.03(+0.12%)
Jun 11, 2020 22.26 22.30 22.26 22.30 173 -0.06(-0.25%)
Jun 10, 2020 22.32 22.36 22.29 22.36 3,006 +0.00(+0.02%)
Jun 09, 2020 22.37 22.38 22.35 22.35 467 +0.02(+0.08%)
Jun 08, 2020 22.36 22.37 22.32 22.33 5,519 +0.03(+0.12%)
Jun 05, 2020 22.26 22.31 22.26 22.31 5,082 +0.01(+0.04%)
Jun 04, 2020 22.30 22.30 22.29 22.30 5,594 +0.03(+0.12%)
Jun 03, 2020 22.27 22.28 22.22 22.27 2,362 +0.03(+0.14%)
Jun 02, 2020 22.26 22.27 22.24 22.24 1,634 +0.04(+0.18%)
Jun 01, 2020 22.20 22.20 22.20 22.20 2 +0.00(+0.00%)
May 29, 2020 22.20 22.20 22.20 22.20 115 +0.03(+0.14%)
May 28, 2020 22.20 22.21 22.17 22.17 2,252 +0.03(+0.12%)
May 27, 2020 22.16 22.17 22.15 22.15 1,173 +0.03(+0.14%)
May 26, 2020 22.09 22.12 22.08 22.12 3,812 +0.02(+0.08%)
May 22, 2020 22.10 22.10 22.10 22.10 0 +0.01(+0.06%)
May 21, 2020 22.10 22.12 22.09 22.09 1,910 +0.03(+0.14%)
May 20, 2020 22.08 22.08 22.04 22.06 3,473 +0.03(+0.16%)
May 19, 2020 22.00 22.05 22.00 22.02 1,261 +0.05(+0.22%)
May 18, 2020 21.97 21.97 21.97 21.97 1 +0.03(+0.12%)
May 15, 2020 21.91 21.98 21.91 21.95 2,777 +0.00(+0.00%)
May 14, 2020 21.94 21.95 21.92 21.95 462 +0.02(+0.08%)
May 13, 2020 21.98 21.98 21.93 21.93 673 +0.03(+0.12%)
May 12, 2020 21.90 21.90 21.90 21.90 115 +0.00(+0.00%)
May 11, 2020 21.97 21.97 21.90 21.90 254 -0.02(-0.08%)
May 08, 2020 21.87 21.92 21.87 21.92 2,661 +0.00(+0.00%)
May 07, 2020 21.97 21.97 21.92 21.92 4,703 +0.04(+0.18%)
May 06, 2020 21.88 21.88 21.88 21.88 1 -0.00(-0.02%)
May 05, 2020 21.92 21.96 21.89 21.89 462 +0.01(+0.06%)
May 04, 2020 21.82 21.87 21.46 21.87 11,528 -0.00(-0.02%)
May 01, 2020 21.82 21.88 21.81 21.88 4,050 -0.01(-0.04%)
Apr 30, 2020 21.86 21.95 21.86 21.89 1,055 +0.02(+0.08%)
Apr 29, 2020 21.87 21.87 21.87 21.87 16 +0.03(+0.12%)
Apr 28, 2020 21.90 21.91 21.84 21.84 1,750 +0.03(+0.12%)
Apr 27, 2020 21.82 21.82 21.82 21.82 0 -0.00(-0.02%)
Apr 24, 2020 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
Apr 23, 2020 21.77 21.83 21.71 21.82 9,376 +0.04(+0.18%)
Apr 22, 2020 21.85 21.85 21.72 21.78 1,276 -0.01(-0.04%)
Apr 21, 2020 21.79 21.79 21.79 21.79 5 -0.02(-0.10%)
Apr 20, 2020 21.83 21.87 21.81 21.81 348 -0.00(-0.02%)
Apr 17, 2020 21.91 21.91 21.76 21.82 18,781 +0.01(+0.06%)
Apr 16, 2020 21.81 21.81 21.81 21.81 120 +0.01(+0.06%)
Apr 15, 2020 21.79 21.79 21.79 21.79 0 +0.02(+0.08%)
Apr 14, 2020 21.78 21.78 21.78 21.78 0 +0.08(+0.36%)
Apr 13, 2020 21.70 21.70 21.70 21.70 0 +0.05(+0.24%)
Apr 09, 2020 21.56 21.65 19.15 21.65 27,012 +0.15(+0.70%)
Apr 08, 2020 21.49 21.49 21.49 21.49 0 +0.08(+0.38%)
Apr 07, 2020 21.35 21.46 21.35 21.41 5,275 +0.01(+0.04%)
Apr 06, 2020 21.34 21.40 21.34 21.40 463 +0.03(+0.12%)
Apr 03, 2020 21.33 21.38 21.33 21.38 3,362 -0.01(-0.04%)
Apr 02, 2020 21.39 21.39 21.39 21.39 12 +0.06(+0.30%)
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.