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 (%)
Nov 30, 2022 21.83 21.90 21.82 21.90 4,533 +0.06(+0.28%)
Nov 29, 2022 21.82 21.84 21.82 21.84 985 -0.00(-0.02%)
Nov 28, 2022 21.85 21.86 21.83 21.84 4,612 +0.00(+0.02%)
Nov 25, 2022 21.82 21.84 21.82 21.84 1,320 +0.00(+0.02%)
Nov 23, 2022 21.82 21.84 21.82 21.83 11,715 +0.00(+0.00%)
Nov 22, 2022 21.80 21.83 21.80 21.83 87,999 +0.04(+0.19%)
Nov 21, 2022 21.80 21.80 21.79 21.79 23,642 -0.00(-0.02%)
Nov 18, 2022 21.81 21.81 21.80 21.80 3,406 -0.01(-0.05%)
Nov 17, 2022 21.80 21.81 21.79 21.81 13,128 -0.03(-0.14%)
Nov 16, 2022 21.84 21.84 21.79 21.84 22,557 +0.01(+0.06%)
Nov 15, 2022 21.82 21.83 21.81 21.82 6,027 +0.06(+0.26%)
Nov 14, 2022 21.76 21.77 21.76 21.77 676 -0.02(-0.09%)
Nov 11, 2022 21.79 21.79 21.78 21.79 4,783 +0.01(+0.04%)
Nov 10, 2022 21.78 21.79 21.77 21.78 2,095 +0.13(+0.58%)
Nov 09, 2022 21.64 21.65 21.64 21.65 5,250 +0.03(+0.13%)
Nov 08, 2022 21.61 21.64 21.50 21.62 38,853 +0.02(+0.11%)
Nov 07, 2022 21.60 21.65 21.59 21.60 21,346 +0.00(+0.00%)
Nov 04, 2022 21.57 21.60 21.57 21.60 404 +0.04(+0.19%)
Nov 03, 2022 21.56 21.56 21.55 21.56 5,613 -0.06(-0.28%)
Nov 02, 2022 21.63 21.63 21.62 21.62 3,034 -0.01(-0.06%)
Nov 01, 2022 21.66 21.66 21.62 21.63 13,902 -0.00(-0.02%)
Oct 31, 2022 21.64 21.65 21.63 21.64 3,131 -0.02(-0.09%)
Oct 28, 2022 21.67 21.67 21.65 21.66 4,195 -0.02(-0.09%)
Oct 27, 2022 21.67 21.69 21.67 21.67 5,749 +0.03(+0.13%)
Oct 26, 2022 21.66 21.66 21.65 21.65 18,536 -0.00(-0.01%)
Oct 25, 2022 21.65 21.67 21.65 21.65 4,075 +0.04(+0.19%)
Oct 24, 2022 21.61 21.62 21.61 21.61 4,315 +0.00(+0.02%)
Oct 21, 2022 21.58 21.61 21.58 21.60 6,327 +0.05(+0.21%)
Oct 20, 2022 21.57 21.57 21.56 21.56 9,607 -0.03(-0.13%)
Oct 19, 2022 21.60 21.60 21.58 21.58 3,919 -0.05(-0.21%)
Oct 18, 2022 21.63 21.64 21.62 21.63 7,624 +0.02(+0.09%)
Oct 17, 2022 21.60 21.61 21.60 21.61 3,251 +0.02(+0.08%)
Oct 14, 2022 21.60 21.62 21.59 21.59 15,692 -0.05(-0.21%)
Oct 13, 2022 21.63 21.65 21.62 21.64 7,200 -0.04(-0.17%)
Oct 12, 2022 21.67 21.69 21.66 21.68 18,763 +0.00(+0.00%)
Oct 11, 2022 21.68 21.70 21.68 21.68 11,781 -0.00(-0.00%)
Oct 10, 2022 21.67 21.69 21.65 21.68 15,367 -0.01(-0.06%)
Oct 07, 2022 21.73 21.73 21.68 21.69 21,845 -0.05(-0.23%)
Oct 06, 2022 21.76 21.76 21.74 21.74 15,471 -0.01(-0.03%)
Oct 05, 2022 21.74 21.75 21.73 21.75 5,900 -0.03(-0.15%)
Oct 04, 2022 21.80 21.80 21.77 21.78 21,022 +0.03(+0.12%)
Oct 03, 2022 21.73 21.79 21.73 21.75 9,951 +0.04(+0.20%)
Sep 30, 2022 21.72 21.73 21.70 21.71 11,468 -0.02(-0.11%)
Sep 29, 2022 21.70 21.73 21.69 21.73 32,350 -0.03(-0.15%)
Sep 28, 2022 21.73 21.77 21.73 21.77 6,501 +0.08(+0.36%)
Sep 27, 2022 21.68 21.69 21.66 21.69 6,810 +0.01(+0.04%)
Sep 26, 2022 21.68 21.69 21.67 21.68 5,379 -0.08(-0.39%)
Sep 23, 2022 21.76 21.76 21.76 21.76 836 -0.10(-0.45%)
Sep 22, 2022 21.79 21.90 21.77 21.86 17,553 +0.01(+0.03%)
Sep 21, 2022 21.86 21.86 21.82 21.85 3,037 +0.01(+0.04%)
Sep 20, 2022 21.90 21.90 21.84 21.84 2,418 -0.02(-0.09%)
Sep 19, 2022 21.86 21.87 21.86 21.86 1,144 -0.02(-0.08%)
Sep 16, 2022 21.88 21.89 21.87 21.88 2,420 +0.00(+0.02%)
Sep 15, 2022 21.88 21.89 21.87 21.88 17,196 -0.02(-0.11%)
Sep 14, 2022 21.90 21.91 21.90 21.90 6,297 -0.02(-0.08%)
Sep 13, 2022 21.93 21.93 21.92 21.92 2,572 -0.07(-0.30%)
Sep 12, 2022 22.00 22.00 21.97 21.98 12,609 +0.01(+0.04%)
Sep 09, 2022 21.99 21.99 21.98 21.98 503 -0.02(-0.08%)
Sep 08, 2022 21.98 22.00 21.98 21.99 5,309 -0.02(-0.08%)
Sep 07, 2022 21.97 22.01 21.97 22.01 2,209 +0.05(+0.23%)
Sep 06, 2022 21.97 21.97 21.96 21.96 2,312 -0.04(-0.19%)
Sep 02, 2022 22.00 22.00 22.00 22.00 1,815 +0.06(+0.25%)
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.