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

24.32 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,567 -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 18,922 +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 18,356 +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%)
Oct 01, 2021 22.96 22.96 22.93 22.94 3,826 +0.01(+0.06%)
Sep 30, 2021 22.93 22.94 22.92 22.93 14,188 +0.00(+0.02%)
Sep 29, 2021 22.92 22.93 22.92 22.92 1,257 +0.00(+0.01%)
Sep 28, 2021 22.93 22.93 22.91 22.92 12,674 -0.00(-0.01%)
Sep 27, 2021 22.92 22.92 22.92 22.92 17 -0.00(-0.02%)
Sep 24, 2021 22.92 22.93 22.92 22.93 2,847 -0.00(-0.00%)
Sep 23, 2021 22.96 22.96 22.92 22.93 7,550 -0.01(-0.06%)
Sep 22, 2021 22.95 22.95 22.94 22.94 1,595 +0.00(+0.00%)
Sep 21, 2021 22.98 22.98 22.94 22.94 2,371 -0.00(-0.02%)
Sep 20, 2021 22.93 22.94 22.93 22.94 5,301 +0.00(+0.02%)
Sep 17, 2021 22.93 22.94 22.92 22.94 16,422 +0.00(+0.00%)
Sep 16, 2021 22.98 22.98 22.93 22.94 12,685 -0.01(-0.04%)
Sep 15, 2021 22.99 22.99 22.95 22.95 6,198 +0.00(+0.02%)
Sep 14, 2021 22.99 22.99 22.94 22.94 9,753 -0.03(-0.12%)
Sep 13, 2021 23.00 23.00 22.97 22.97 3,470 +0.01(+0.04%)
Sep 10, 2021 22.99 22.99 22.96 22.96 2,531 -0.01(-0.04%)
Sep 09, 2021 22.96 22.97 22.96 22.97 4,510 +0.01(+0.04%)
Sep 08, 2021 22.98 22.98 22.95 22.96 8,245 +0.01(+0.04%)
Sep 07, 2021 22.98 22.98 22.95 22.95 6,110 -0.01(-0.06%)
Sep 03, 2021 22.96 22.97 22.96 22.97 5,018 +0.00(+0.00%)
Sep 02, 2021 22.97 22.97 22.97 22.97 2,634 +0.00(+0.02%)
Sep 01, 2021 22.96 22.97 22.96 22.96 3,142 +0.00(+0.00%)
Aug 31, 2021 22.98 22.98 22.96 22.96 3,031 +0.00(+0.00%)
Aug 30, 2021 22.94 22.97 22.94 22.96 725 +0.00(+0.00%)
Aug 27, 2021 22.96 22.96 22.96 22.96 252 +0.01(+0.06%)
Aug 26, 2021 22.95 22.95 22.95 22.95 1,901 +0.01(+0.04%)
Aug 25, 2021 22.94 22.95 22.94 22.94 3,019 +0.01(+0.04%)
Aug 24, 2021 22.94 22.95 22.93 22.93 20,904 -0.01(-0.04%)
Aug 23, 2021 22.95 22.95 22.94 22.94 6,092 +0.00(+0.02%)
Aug 20, 2021 22.95 22.95 22.93 22.94 3,307 -0.01(-0.06%)
Aug 19, 2021 22.94 22.95 22.94 22.95 22,131 +0.01(+0.06%)
Aug 18, 2021 22.94 22.95 22.93 22.94 121,859 -0.00(-0.02%)
Aug 17, 2021 22.94 22.95 22.94 22.94 12,722 -0.01(-0.04%)
Aug 16, 2021 22.95 22.95 22.95 22.95 716 +0.00(+0.00%)
Aug 13, 2021 22.95 22.95 22.95 22.95 48,361 +0.01(+0.04%)
Aug 12, 2021 22.94 22.95 22.94 22.94 3,830 +0.00(+0.02%)
Aug 11, 2021 22.94 22.94 22.93 22.94 13,970 +0.00(+0.02%)
Aug 10, 2021 22.94 22.94 22.93 22.93 3,777 -0.01(-0.04%)
Aug 09, 2021 22.95 22.95 22.94 22.94 1,307 -0.00(-0.02%)
Aug 06, 2021 22.95 22.99 22.94 22.95 16,591 -0.01(-0.04%)
Aug 05, 2021 22.95 22.95 22.95 22.95 81 -0.01(-0.06%)
Aug 04, 2021 22.96 22.97 22.96 22.97 11,431 +0.00(+0.00%)
Aug 03, 2021 22.97 22.97 22.97 22.97 4,641 +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.