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

23.91 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.27 23.29 23.27 23.29 1,189 +0.00(+0.02%)
Nov 27, 2020 23.29 23.30 23.28 23.28 2,795 +0.01(+0.06%)
Nov 25, 2020 23.29 23.29 23.27 23.27 1,677 -0.00(-0.02%)
Nov 24, 2020 23.26 23.27 23.26 23.27 391 +0.01(+0.06%)
Nov 23, 2020 23.28 23.28 23.26 23.26 1,084 -0.01(-0.03%)
Nov 20, 2020 23.26 23.27 23.26 23.27 3,247 +0.01(+0.04%)
Nov 19, 2020 23.27 23.28 23.24 23.26 7,059 +0.00(+0.00%)
Nov 18, 2020 23.26 23.27 23.26 23.26 1,367 +0.02(+0.08%)
Nov 17, 2020 23.22 23.27 23.22 23.24 955 +0.00(+0.02%)
Nov 16, 2020 23.25 23.26 23.23 23.23 573 +0.01(+0.04%)
Nov 13, 2020 23.24 23.27 23.23 23.23 22,393 -0.01(-0.06%)
Nov 12, 2020 23.24 23.24 23.24 23.24 27 +0.01(+0.04%)
Nov 11, 2020 23.22 23.23 23.22 23.23 228 +0.00(+0.02%)
Nov 10, 2020 23.25 23.25 23.23 23.23 4,909 +0.00(+0.02%)
Nov 09, 2020 23.22 23.22 23.22 23.22 20 +0.01(+0.06%)
Nov 06, 2020 23.23 23.23 23.21 23.21 447 -0.00(-0.02%)
Nov 05, 2020 23.21 23.21 23.21 23.21 30 +0.00(+0.02%)
Nov 04, 2020 23.19 23.21 23.19 23.21 1,133 +0.03(+0.12%)
Nov 03, 2020 23.18 23.19 23.18 23.18 1,317 +0.00(+0.00%)
Nov 02, 2020 23.18 23.18 23.18 23.18 0 -0.00(-0.02%)
Oct 30, 2020 23.19 23.19 23.19 23.19 0 -0.01(-0.04%)
Oct 29, 2020 23.19 23.19 23.19 23.19 30 +0.01(+0.04%)
Oct 28, 2020 23.21 23.21 23.19 23.19 2,862 -0.00(-0.02%)
Oct 27, 2020 23.18 23.21 23.18 23.19 2,960 -0.00(-0.02%)
Oct 26, 2020 23.19 23.19 23.19 23.19 6 +0.01(+0.03%)
Oct 23, 2020 23.19 23.19 23.19 23.19 112 +0.00(+0.00%)
Oct 22, 2020 23.19 23.19 23.19 23.19 1,103 +0.00(+0.00%)
Oct 21, 2020 23.19 23.20 23.17 23.19 5,313 +0.01(+0.06%)
Oct 20, 2020 23.17 23.18 23.17 23.17 464 -0.00(-0.02%)
Oct 19, 2020 23.18 23.18 23.18 23.18 562 -0.01(-0.04%)
Oct 16, 2020 23.19 23.19 23.19 23.19 0 -0.00(-0.02%)
Oct 15, 2020 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Oct 14, 2020 23.19 23.19 23.19 23.19 4 -0.01(-0.04%)
Oct 13, 2020 23.20 23.20 23.20 23.20 0 +0.01(+0.06%)
Oct 12, 2020 23.19 23.19 23.19 23.19 672 +0.00(+0.02%)
Oct 09, 2020 23.18 23.19 23.18 23.18 336 +0.00(+0.02%)
Oct 08, 2020 23.18 23.18 23.18 23.18 0 +0.02(+0.10%)
Oct 07, 2020 23.15 23.18 23.15 23.16 224 +0.02(+0.08%)
Oct 06, 2020 23.13 23.16 23.13 23.14 1,199 +0.01(+0.06%)
Oct 05, 2020 23.13 23.13 23.13 23.13 1,439 -0.01(-0.04%)
Oct 02, 2020 23.12 23.13 23.10 23.13 3,700 +0.02(+0.08%)
Oct 01, 2020 23.11 23.12 23.09 23.12 7,412 +0.02(+0.10%)
Sep 30, 2020 23.11 23.11 23.09 23.09 9,707 -0.04(-0.17%)
Sep 29, 2020 23.14 23.14 23.13 23.13 1,887 -0.00(-0.02%)
Sep 28, 2020 23.14 23.14 23.14 23.14 209 -0.01(-0.06%)
Sep 25, 2020 23.15 23.15 23.15 23.15 112 +0.03(+0.12%)
Sep 24, 2020 23.12 23.13 23.10 23.13 8,867 -0.01(-0.06%)
Sep 23, 2020 23.12 23.14 23.12 23.14 336 -0.01(-0.06%)
Sep 22, 2020 23.12 23.17 23.12 23.15 7,017 +0.01(+0.02%)
Sep 21, 2020 23.17 23.17 23.15 23.15 971 -0.02(-0.08%)
Sep 18, 2020 23.17 23.17 23.17 23.17 0 +0.00(+0.00%)
Sep 17, 2020 23.17 23.17 23.17 23.17 5,775 +0.00(+0.00%)
Sep 16, 2020 23.17 23.17 23.17 23.17 0 +0.01(+0.06%)
Sep 15, 2020 23.18 23.18 23.14 23.15 2,284 -0.02(-0.10%)
Sep 14, 2020 23.17 23.18 23.17 23.17 1,723 +0.01(+0.04%)
Sep 11, 2020 23.17 23.17 23.17 23.17 449 +0.00(+0.02%)
Sep 10, 2020 23.17 23.17 23.16 23.16 318 -0.00(-0.02%)
Sep 09, 2020 23.17 23.17 23.17 23.17 332 +0.00(+0.02%)
Sep 08, 2020 23.16 23.16 23.16 23.16 225 -0.00(-0.02%)
Sep 04, 2020 23.17 23.17 23.17 23.17 112 -0.01(-0.04%)
Sep 03, 2020 23.20 23.20 23.17 23.17 2,260 -0.03(-0.12%)
Sep 02, 2020 23.20 23.23 23.20 23.20 6,777 +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.