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

25.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.39 25.39 25.39 25.39 100 +0.03(+0.13%)
Jan 30, 2020 25.36 25.36 25.36 25.36 25 -0.01(-0.02%)
Jan 29, 2020 25.36 25.37 25.36 25.36 1,497 +0.03(+0.10%)
Jan 28, 2020 25.33 25.33 25.33 25.33 10 -0.01(-0.02%)
Jan 27, 2020 25.38 25.38 25.34 25.34 1,394 -0.03(-0.12%)
Jan 24, 2020 25.37 25.37 25.37 25.37 0 +0.01(+0.04%)
Jan 23, 2020 25.43 25.43 25.35 25.36 2,327 +0.02(+0.06%)
Jan 22, 2020 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jan 21, 2020 25.34 25.34 25.34 25.34 80 +0.00(+0.00%)
Jan 17, 2020 25.33 25.34 25.33 25.34 2,300 +0.01(+0.04%)
Jan 16, 2020 25.33 25.33 25.33 25.33 94 +0.01(+0.05%)
Jan 15, 2020 25.30 25.32 25.30 25.32 836 +0.02(+0.07%)
Jan 14, 2020 25.31 25.31 25.30 25.30 474 +0.02(+0.10%)
Jan 13, 2020 25.28 25.28 25.28 25.28 214 -0.02(-0.10%)
Jan 10, 2020 25.30 25.32 25.29 25.30 4,600 +0.01(+0.06%)
Jan 09, 2020 25.29 25.29 25.29 25.29 116 +0.01(+0.02%)
Jan 08, 2020 25.29 25.29 25.29 25.29 0 -0.01(-0.04%)
Jan 07, 2020 25.29 25.30 25.29 25.30 150 +0.00(+0.02%)
Jan 06, 2020 25.29 25.29 25.29 25.29 44 -0.01(-0.04%)
Jan 03, 2020 25.29 25.32 25.29 25.30 300 +0.02(+0.08%)
Jan 02, 2020 25.30 25.30 25.28 25.28 819 +0.01(+0.04%)
Dec 31, 2019 25.27 25.27 25.27 25.27 100 -0.01(-0.04%)
Dec 30, 2019 25.26 25.30 25.26 25.28 6,292 +0.01(+0.04%)
Dec 27, 2019 25.29 25.29 25.27 25.27 2,500 +0.00(+0.00%)
Dec 26, 2019 25.26 25.27 25.25 25.27 3,266 +0.01(+0.04%)
Dec 24, 2019 25.26 25.27 25.23 25.26 4,700 +0.00(+0.00%)
Dec 23, 2019 25.26 25.26 25.24 25.26 3,210 +0.00(+0.00%)
Dec 20, 2019 25.24 25.26 25.24 25.26 7,900 -0.07(-0.28%)
Dec 19, 2019 25.30 25.35 25.30 25.33 2,371 +0.02(+0.08%)
Dec 18, 2019 25.31 25.31 25.31 25.31 73 -0.02(-0.08%)
Dec 17, 2019 25.33 25.33 25.30 25.33 4,581 +0.03(+0.12%)
Dec 16, 2019 25.30 25.30 25.30 25.30 0 -0.02(-0.06%)
Dec 13, 2019 25.32 25.32 25.32 25.32 0 +0.05(+0.19%)
Dec 12, 2019 25.27 25.27 25.27 25.27 127 -0.02(-0.09%)
Dec 11, 2019 25.28 25.29 25.28 25.29 707 +0.01(+0.04%)
Dec 10, 2019 25.29 25.29 25.28 25.28 991 -0.01(-0.04%)
Dec 09, 2019 25.29 25.29 25.29 25.29 26 +0.01(+0.04%)
Dec 06, 2019 25.30 25.30 25.28 25.28 600 -0.01(-0.06%)
Dec 05, 2019 25.30 25.30 25.30 25.30 2,040 +0.00(+0.02%)
Dec 04, 2019 25.29 25.29 25.29 25.29 0 -0.03(-0.12%)
Dec 03, 2019 25.32 25.32 25.32 25.32 1 +0.06(+0.22%)
Dec 02, 2019 25.26 25.26 25.26 25.26 13 -0.01(-0.02%)
Nov 29, 2019 25.27 25.29 25.27 25.27 1,500 -0.00(-0.02%)
Nov 27, 2019 25.29 25.29 25.27 25.27 400 -0.02(-0.08%)
Nov 26, 2019 25.31 25.31 25.29 25.30 1,905 -0.03(-0.12%)
Nov 25, 2019 25.33 25.33 25.33 25.33 10 +0.00(+0.00%)
Nov 22, 2019 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Nov 21, 2019 25.33 25.33 25.33 25.33 85 -0.01(-0.06%)
Nov 20, 2019 25.33 25.34 25.32 25.34 10,646 +0.04(+0.14%)
Nov 19, 2019 25.30 25.31 25.30 25.30 1,395 -0.00(-0.02%)
Nov 18, 2019 25.29 25.31 25.29 25.31 3,158 +0.02(+0.08%)
Nov 15, 2019 25.29 25.30 25.28 25.29 700 +0.00(+0.00%)
Nov 14, 2019 25.30 25.31 25.29 25.29 2,661 +0.02(+0.08%)
Nov 13, 2019 25.27 25.27 25.27 25.27 100 +0.01(+0.04%)
Nov 12, 2019 25.24 25.26 25.24 25.26 682 +0.01(+0.04%)
Nov 11, 2019 25.25 25.25 25.25 25.25 0 -0.01(-0.06%)
Nov 08, 2019 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 07, 2019 25.26 25.26 25.26 25.26 0 -0.02(-0.08%)
Nov 06, 2019 25.29 25.29 25.29 25.29 0 +0.02(+0.10%)
Nov 05, 2019 25.26 25.26 25.26 25.26 143 -0.01(-0.06%)
Nov 04, 2019 25.27 25.27 25.26 25.27 1,280 -0.02(-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.