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

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.79 22.79 22.78 22.79 10,991 +0.00(+0.00%)
Dec 30, 2021 22.78 22.79 22.78 22.79 12,106 +0.03(+0.12%)
Dec 29, 2021 22.77 22.79 22.76 22.76 34,967 -0.03(-0.12%)
Dec 28, 2021 22.78 22.79 22.78 22.79 17,448 -0.00(-0.02%)
Dec 27, 2021 22.79 22.81 22.79 22.79 2,298 +0.01(+0.02%)
Dec 23, 2021 22.75 22.80 22.75 22.79 53,325 -0.01(-0.06%)
Dec 22, 2021 22.79 22.80 22.79 22.80 14,615 +0.01(+0.04%)
Dec 21, 2021 23.77 23.77 22.78 22.79 20,414 -0.01(-0.06%)
Dec 20, 2021 22.82 22.82 22.81 22.81 1,428 +0.00(+0.02%)
Dec 17, 2021 22.82 22.82 22.75 22.80 88,181 +0.00(+0.00%)
Dec 16, 2021 22.80 22.82 22.79 22.80 28,008 +0.02(+0.10%)
Dec 15, 2021 22.77 22.79 22.77 22.78 9,372 -0.00(-0.02%)
Dec 14, 2021 22.80 22.80 22.77 22.78 280,937 -0.01(-0.06%)
Dec 13, 2021 22.80 22.81 22.80 22.80 6,525 +0.02(+0.07%)
Dec 10, 2021 22.80 22.80 22.78 22.78 1,339 +0.00(+0.01%)
Dec 09, 2021 22.79 22.79 22.78 22.78 5,659 +0.00(+0.00%)
Dec 08, 2021 22.76 22.78 22.76 22.78 1,084 +0.00(+0.00%)
Dec 07, 2021 22.78 22.80 22.77 22.78 3,066 -0.01(-0.04%)
Dec 06, 2021 22.79 22.80 22.78 22.79 1,979 -0.01(-0.06%)
Dec 03, 2021 22.78 22.82 22.78 22.80 2,620 +0.01(+0.06%)
Dec 02, 2021 22.81 22.81 22.78 22.79 2,299 -0.01(-0.04%)
Dec 01, 2021 22.80 22.80 22.80 22.80 384 -0.02(-0.08%)
Nov 30, 2021 22.84 22.84 22.81 22.82 7,999 +0.01(+0.04%)
Nov 29, 2021 22.80 22.82 22.80 22.81 5,542 -0.01(-0.04%)
Nov 26, 2021 22.82 22.82 22.82 22.82 251 +0.03(+0.12%)
Nov 24, 2021 22.80 22.80 22.79 22.79 524 -0.01(-0.04%)
Nov 23, 2021 22.79 22.80 22.79 22.80 1,671 +0.00(+0.01%)
Nov 22, 2021 22.94 22.94 22.72 22.79 10,402 -0.03(-0.12%)
Nov 19, 2021 22.83 22.86 22.82 22.82 22,016 -0.00(-0.02%)
Nov 18, 2021 22.83 22.83 22.83 22.83 3,114 +0.00(+0.02%)
Nov 17, 2021 22.82 22.83 22.82 22.82 1,222 -0.00(-0.02%)
Nov 16, 2021 22.83 22.83 22.82 22.83 4,151 -0.00(-0.00%)
Nov 15, 2021 22.83 22.83 22.82 22.83 6,842 -0.00(-0.02%)
Nov 12, 2021 22.84 22.84 22.83 22.83 4,512 +0.00(+0.00%)
Nov 11, 2021 22.83 22.83 22.82 22.83 4,617 -0.01(-0.04%)
Nov 10, 2021 22.85 22.84 5,476 -0.05(-0.20%)
Nov 09, 2021 22.89 22.89 22.88 22.89 6,060 +0.02(+0.08%)
Nov 08, 2021 22.88 22.88 22.87 22.87 9,987 -0.04(-0.18%)
Nov 05, 2021 22.89 22.91 22.86 22.91 390,946 +0.05(+0.22%)
Nov 04, 2021 22.98 22.98 22.85 22.86 68,103 +0.00(+0.02%)
Nov 03, 2021 22.85 22.86 22.84 22.85 8,499 +0.01(+0.03%)
Nov 02, 2021 22.86 22.87 22.84 22.85 30,387 +0.00(+0.01%)
Nov 01, 2021 22.84 22.85 22.84 22.84 3,332 -0.01(-0.06%)
Oct 29, 2021 22.85 22.86 22.85 22.86 5,386 +0.01(+0.04%)
Oct 28, 2021 22.84 22.85 22.84 22.85 859 -0.01(-0.04%)
Oct 27, 2021 22.88 22.88 22.85 22.86 1,539 +0.00(+0.00%)
Oct 26, 2021 22.86 22.85 22.86 1,714 +0.00(+0.00%)
Oct 25, 2021 22.86 22.86 22.85 22.86 9,857 +0.00(+0.02%)
Oct 22, 2021 22.91 22.91 22.85 22.85 5,315 -0.00(-0.02%)
Oct 21, 2021 22.86 22.87 22.85 22.86 10,308 -0.02(-0.10%)
Oct 20, 2021 22.88 22.89 22.87 22.88 12,391 +0.01(+0.04%)
Oct 19, 2021 22.89 22.89 22.87 22.87 1,609 +0.01(+0.04%)
Oct 18, 2021 22.89 22.89 22.85 22.86 18,566 -0.03(-0.14%)
Oct 15, 2021 22.89 22.90 22.89 22.89 17,107 -0.00(-0.02%)
Oct 14, 2021 22.90 22.91 22.89 22.90 18,921 +0.00(+0.02%)
Oct 13, 2021 22.89 22.90 22.89 22.89 4,035 +0.00(+0.00%)
Oct 12, 2021 22.90 22.90 22.89 22.89 1,432 +0.00(+0.00%)
Oct 11, 2021 22.91 22.91 22.89 22.89 9,153 -0.01(-0.06%)
Oct 08, 2021 22.91 22.92 22.91 22.91 18,355 +0.00(+0.00%)
Oct 07, 2021 22.92 22.92 22.91 22.91 2,431 -0.01(-0.04%)
Oct 06, 2021 22.93 22.93 22.91 22.92 5,216 +0.00(+0.00%)
Oct 05, 2021 22.93 22.93 22.92 22.92 2,431 -0.01(-0.04%)
Oct 04, 2021 23.04 23.04 22.92 22.93 8,772 -0.01(-0.06%)
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.