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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 20.79 20.79 20.79 20.79 119 +0.00(+0.00%)
Feb 28, 2019 20.79 20.80 20.79 20.79 2,435 +0.01(+0.06%)
Feb 27, 2019 20.79 20.79 20.78 20.78 368 -0.01(-0.04%)
Feb 26, 2019 20.80 20.80 20.78 20.78 4,347 +0.01(+0.05%)
Feb 25, 2019 20.79 20.79 20.77 20.77 397 +0.00(+0.00%)
Feb 22, 2019 20.77 20.77 20.77 20.77 0 +0.03(+0.14%)
Feb 21, 2019 20.75 20.75 20.75 20.75 0 -0.02(-0.08%)
Feb 20, 2019 20.78 20.78 20.76 20.76 3,274 +0.01(+0.04%)
Feb 19, 2019 20.77 20.77 20.75 20.75 1,664 +0.01(+0.04%)
Feb 15, 2019 20.75 20.75 20.74 20.75 478 +0.00(+0.02%)
Feb 14, 2019 20.74 20.74 20.74 20.74 173 +0.00(+0.02%)
Feb 13, 2019 20.74 20.74 20.74 20.74 2,513 +0.00(+0.02%)
Feb 12, 2019 20.74 20.75 20.73 20.73 13,605 +0.01(+0.04%)
Feb 11, 2019 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Feb 08, 2019 20.73 20.73 20.72 20.72 239 +0.00(+0.02%)
Feb 07, 2019 20.72 20.72 20.72 20.72 1 +0.00(+0.00%)
Feb 06, 2019 20.72 20.72 20.72 20.72 0 +0.01(+0.04%)
Feb 05, 2019 20.70 20.71 20.70 20.71 507 +0.01(+0.06%)
Feb 04, 2019 20.70 20.70 20.70 20.70 1 +0.00(+0.00%)
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.