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

23.91 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.77 24.77 24.77 24.77 13 +0.04(+0.14%)
Jan 30, 2019 24.73 24.74 24.73 24.74 1,698 +0.04(+0.16%)
Jan 29, 2019 24.70 24.70 24.70 24.70 0 +0.00(+0.02%)
Jan 28, 2019 24.70 24.70 24.70 24.70 340 -0.04(-0.18%)
Jan 25, 2019 24.76 24.76 24.74 24.74 300 +0.00(+0.00%)
Jan 24, 2019 24.73 24.74 24.73 24.74 1,000 +0.02(+0.08%)
Jan 23, 2019 24.72 24.72 24.72 24.72 169 +0.01(+0.04%)
Jan 22, 2019 24.71 24.71 24.71 24.71 2 +0.01(+0.04%)
Jan 18, 2019 24.71 24.72 24.70 24.70 2,100 +0.00(+0.00%)
Jan 17, 2019 24.70 24.70 24.70 24.70 5 +0.01(+0.04%)
Jan 16, 2019 24.71 24.71 24.69 24.69 1,616 +0.01(+0.04%)
Jan 15, 2019 24.70 24.70 24.68 24.68 136 +0.01(+0.04%)
Jan 14, 2019 24.67 24.68 24.67 24.67 1,633 +0.00(+0.00%)
Jan 11, 2019 24.67 24.67 24.67 24.67 100 +0.02(+0.06%)
Jan 10, 2019 24.67 24.67 24.65 24.66 1,636 +0.01(+0.06%)
Jan 09, 2019 24.63 24.64 24.63 24.64 1,099 +0.01(+0.04%)
Jan 08, 2019 24.64 24.65 24.63 24.63 863 +0.00(+0.00%)
Jan 07, 2019 24.65 24.66 24.63 24.63 1,157 +0.00(+0.00%)
Jan 04, 2019 24.65 24.65 24.62 24.63 1,500 +0.00(+0.00%)
Jan 03, 2019 24.63 24.63 24.63 24.63 389 +0.01(+0.04%)
Jan 02, 2019 24.62 24.62 24.62 24.62 0 +0.02(+0.08%)
Dec 31, 2018 24.58 24.60 24.58 24.60 3,200 +0.01(+0.04%)
Dec 28, 2018 24.56 24.63 24.56 24.59 10,400 +0.00(+0.00%)
Dec 27, 2018 24.57 24.60 24.56 24.59 7,603 +0.04(+0.18%)
Dec 26, 2018 24.57 24.57 24.55 24.55 2,447 +0.00(+0.00%)
Dec 24, 2018 24.55 24.55 24.55 24.55 0 -0.00(-0.02%)
Dec 21, 2018 24.56 24.57 24.53 24.55 14,500 -0.07(-0.28%)
Dec 20, 2018 24.64 24.64 24.62 24.62 1,000 -0.01(-0.06%)
Dec 19, 2018 24.66 24.66 24.63 24.63 1,117 -0.00(-0.00%)
Dec 18, 2018 24.64 24.64 24.64 24.64 3,400 +0.01(+0.02%)
Dec 17, 2018 24.61 24.64 24.61 24.63 14,352 +0.01(+0.04%)
Dec 14, 2018 24.64 24.64 24.62 24.62 100 +0.01(+0.04%)
Dec 13, 2018 24.61 24.61 24.61 24.61 1,000 +0.01(+0.04%)
Dec 12, 2018 24.60 24.60 24.60 24.60 0 +0.01(+0.02%)
Dec 11, 2018 24.59 24.59 24.59 24.59 0 -0.01(-0.02%)
Dec 10, 2018 24.61 24.61 24.59 24.60 1,935 +0.01(+0.04%)
Dec 07, 2018 24.59 24.59 24.59 0 +0.00(+0.00%)
Dec 06, 2018 24.61 24.61 24.59 24.59 9,501 -0.02(-0.08%)
Dec 04, 2018 24.61 24.61 24.61 24.61 500 +0.00(+0.00%)
Dec 03, 2018 24.61 24.61 24.61 24.61 3 +0.00(+0.00%)
Nov 30, 2018 24.61 24.61 24.61 24.61 2,000 +0.00(+0.01%)
Nov 29, 2018 24.61 24.61 24.61 24.61 2 +0.00(+0.00%)
Nov 28, 2018 24.60 24.61 24.60 24.61 2,838 -0.08(-0.34%)
Nov 27, 2018 24.67 24.70 24.67 24.69 5,752 +0.03(+0.12%)
Nov 26, 2018 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 23, 2018 24.66 24.66 24.66 24.66 300 +0.01(+0.04%)
Nov 21, 2018 24.65 24.65 24.65 0 -0.02(-0.08%)
Nov 20, 2018 24.67 24.67 24.67 0 +0.00(+0.00%)
Nov 19, 2018 24.67 24.67 24.67 24.67 200 -0.01(-0.04%)
Nov 16, 2018 24.69 24.69 24.68 24.68 3,100 +0.03(+0.14%)
Nov 15, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 14, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 13, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 12, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 09, 2018 24.64 24.64 24.64 24.64 100 -0.00(-0.00%)
Nov 08, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 07, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 06, 2018 24.65 24.65 24.65 24.65 149 +0.00(+0.00%)
Nov 05, 2018 24.67 24.67 24.65 24.65 12,900 -0.01(-0.06%)
Nov 02, 2018 24.67 24.67 24.66 24.66 3,300 -0.02(-0.08%)
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.