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 (%)
Nov 30, 2018 20.46 20.46 20.46 20.46 2,405 +0.00(+0.01%)
Nov 29, 2018 20.46 20.46 20.46 20.46 2 +0.00(+0.00%)
Nov 28, 2018 20.45 20.46 20.45 20.46 3,413 -0.02(-0.09%)
Nov 27, 2018 20.46 20.48 20.46 20.48 6,935 +0.02(+0.12%)
Nov 26, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Nov 23, 2018 20.45 20.45 20.45 20.45 361 +0.01(+0.04%)
Nov 21, 2018 20.44 20.44 20.44 0 -0.02(-0.08%)
Nov 20, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 19, 2018 20.46 20.46 20.46 20.46 241 -0.01(-0.04%)
Nov 16, 2018 20.48 20.48 20.47 20.47 3,738 +0.03(+0.14%)
Nov 15, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 14, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 13, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 12, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 09, 2018 20.44 20.44 20.44 20.44 120 -0.00(-0.00%)
Nov 08, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 07, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 06, 2018 20.44 20.44 20.44 20.44 179 +0.00(+0.00%)
Nov 05, 2018 20.46 20.46 20.44 20.44 15,555 -0.01(-0.06%)
Nov 02, 2018 20.46 20.46 20.45 20.45 3,979 -0.02(-0.08%)
Nov 01, 2018 20.47 20.47 20.47 20.47 1 +0.00(+0.00%)
Oct 31, 2018 20.47 20.47 20.47 20.47 2,230 -0.04(-0.20%)
Oct 30, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Oct 29, 2018 20.51 20.51 20.51 0 +0.05(+0.22%)
Oct 26, 2018 20.46 20.46 20.46 20.46 120 +0.00(+0.00%)
Oct 25, 2018 20.46 20.46 20.46 20.46 268 +0.00(+0.00%)
Oct 24, 2018 20.46 20.46 20.46 20.46 120 +0.01(+0.04%)
Oct 23, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 22, 2018 20.45 20.45 20.45 20.45 94 +0.00(+0.00%)
Oct 19, 2018 20.45 20.45 20.45 20.45 14,864 +0.00(+0.00%)
Oct 18, 2018 20.45 20.45 20.45 20.45 24,433 -0.01(-0.04%)
Oct 17, 2018 20.46 20.46 20.46 20.46 4,350 +0.00(+0.02%)
Oct 16, 2018 20.46 20.46 96 +0.00(+0.00%)
Oct 15, 2018 20.46 20.46 20.46 20.46 265 -0.00(-0.02%)
Oct 12, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 11, 2018 20.45 20.46 20.45 20.46 29,487 +0.02(+0.08%)
Oct 10, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 09, 2018 20.45 20.45 20.45 20.45 119 +0.00(+0.00%)
Oct 08, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 05, 2018 20.45 20.45 20.45 20.45 14,623 -0.01(-0.04%)
Oct 04, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 03, 2018 20.45 20.45 20.45 20.45 1 +0.00(+0.00%)
Oct 02, 2018 20.50 20.50 20.45 20.45 22,741 -0.03(-0.16%)
Oct 01, 2018 20.49 20.49 1 +0.00(+0.00%)
Sep 28, 2018 20.49 20.49 20.49 20.49 2,296 -0.03(-0.16%)
Sep 27, 2018 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 26, 2018 20.52 20.52 20.52 0 +0.05(+0.24%)
Sep 25, 2018 20.47 20.47 20.47 20.47 271 +0.05(+0.24%)
Sep 24, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 21, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 20, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 19, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 18, 2018 20.42 20.42 20.42 20.42 3,876 -0.04(-0.20%)
Sep 17, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 14, 2018 20.46 20.46 20.46 20.46 4,724 +0.01(+0.04%)
Sep 13, 2018 20.46 20.46 20.46 20.46 1 +0.00(+0.00%)
Sep 12, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 11, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 10, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 07, 2018 20.46 20.46 20.46 20.46 121 -0.02(-0.12%)
Sep 06, 2018 20.48 20.48 20.48 20.48 122 +0.00(+0.00%)
Sep 05, 2018 20.48 20.48 96 +0.00(+0.00%)
Sep 04, 2018 20.48 20.48 20.48 0 +0.00(+0.00%)
Aug 31, 2018 20.48 20.48 20.48 0 +0.01(+0.04%)
Aug 30, 2018 20.47 20.47 20.47 20.47 485 +0.01(+0.04%)
Aug 29, 2018 20.46 20.46 20.46 20.46 1,917 -0.00(-0.01%)
Aug 28, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Aug 27, 2018 20.47 20.47 20.47 20.47 151 -0.02(-0.08%)
Aug 24, 2018 20.48 20.48 20.48 20.48 728 -0.05(-0.24%)
Aug 23, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 22, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 21, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 20, 2018 20.53 20.53 20.53 20.53 929 +0.08(+0.40%)
Aug 17, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 16, 2018 20.45 20.45 20.44 20.45 1,577 +0.02(+0.08%)
Aug 15, 2018 20.43 20.43 20.43 0 +0.00(+0.00%)
Aug 14, 2018 20.42 20.43 20.42 20.43 11,712 +0.03(+0.13%)
Aug 13, 2018 20.41 20.41 48 +0.00(+0.00%)
Aug 10, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 09, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 08, 2018 20.41 20.41 20.41 20.41 1,926 -0.01(-0.05%)
Aug 07, 2018 20.42 20.42 20.42 20.42 24,324 +0.02(+0.12%)
Aug 06, 2018 20.39 20.39 20.39 0 +0.00(+0.00%)
Aug 03, 2018 20.39 20.39 20.39 20.39 121 +0.00(+0.00%)
Aug 02, 2018 20.39 20.39 20.39 20.39 1 +0.00(+0.00%)
Aug 01, 2018 20.38 20.39 20.38 20.39 888 -0.01(-0.04%)
Jul 31, 2018 20.40 20.40 20.40 20.40 2,556 +0.03(+0.16%)
Jul 30, 2018 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 27, 2018 20.37 20.37 20.37 20.37 485 -0.07(-0.34%)
Jul 25, 2018 20.44 20.44 20.44 0 +0.01(+0.04%)
Jul 23, 2018 20.43 20.43 20.43 0 +0.03(+0.16%)
Jul 19, 2018 20.40 20.40 20.40 0 +0.02(+0.08%)
Jul 17, 2018 20.38 20.38 20.38 0 +0.02(+0.08%)
Jul 13, 2018 20.36 20.36 20.36 0 +0.01(+0.04%)
Jul 12, 2018 20.35 20.35 20.35 20.35 144 +0.00(+0.00%)
Jul 11, 2018 20.35 20.35 20.35 20.35 486 +0.00(+0.00%)
Jul 06, 2018 20.35 20.35 20.35 0 +0.02(+0.10%)
Jul 05, 2018 20.34 20.34 20.34 20.34 513 +0.03(+0.15%)
Jul 03, 2018 20.31 20.31 20.31 0 -0.01(-0.05%)
Jun 29, 2018 20.32 20.32 20.32 1 -0.08(-0.39%)
Jun 28, 2018 20.40 20.40 20.40 20.40 2,108 +0.00(+0.00%)
Jun 27, 2018 20.37 20.40 20.36 20.40 3,032 +0.05(+0.25%)
Jun 22, 2018 20.34 20.34 20.34 0 -0.01(-0.04%)
Jun 21, 2018 20.35 20.35 20.35 20.35 1,220 +0.02(+0.08%)
Jun 20, 2018 20.34 20.34 20.34 20.34 121 +0.01(+0.04%)
Jun 15, 2018 20.33 20.33 20.33 0 +0.03(+0.16%)
Jun 14, 2018 20.30 20.30 20.30 20.30 253 -0.02(-0.12%)
Jun 08, 2018 20.32 20.32 20.32 0 +0.00(+0.00%)
Jun 05, 2018 20.32 20.32 20.32 0 +0.01(+0.04%)
Jun 04, 2018 20.31 20.31 20.31 20.31 4,879 -0.03(-0.16%)
May 30, 2018 20.34 20.34 20.34 0 +0.05(+0.25%)
May 21, 2018 20.29 20.29 20.29 3 +0.00(+0.00%)
Apr 30, 2018 20.29 20.29 20.29 0 -0.03(-0.16%)
Apr 20, 2018 20.33 20.33 20.33 0 +0.06(+0.28%)
Apr 06, 2018 20.27 20.27 20.27 0 -0.02(-0.08%)
Apr 03, 2018 20.29 20.29 20.29 0 -0.01(-0.04%)
Apr 02, 2018 20.29 20.29 20.29 20.29 123 +0.00(+0.00%)
Mar 29, 2018 20.29 20.29 20.29 0 +0.05(+0.24%)
Mar 28, 2018 20.25 20.25 20.25 20.25 124 -0.01(-0.04%)
Mar 27, 2018 20.27 20.27 20.25 20.25 693 -0.00(-0.02%)
Mar 23, 2018 20.26 20.26 20.26 0 -0.00(-0.00%)
Mar 22, 2018 20.26 20.26 20.26 20.26 30,249 -0.02(-0.08%)
Mar 13, 2018 20.27 20.27 20.27 0 +0.00(+0.00%)
Mar 07, 2018 20.27 20.27 20.27 0 +0.01(+0.04%)
Mar 01, 2018 20.27 20.27 20.27 0 -0.01(-0.04%)
Feb 28, 2018 20.27 20.27 20.27 20.27 1,540 -0.00(-0.00%)
Feb 23, 2018 20.28 20.28 20.28 0 +0.01(+0.04%)
Feb 22, 2018 20.27 20.27 20.27 20.27 122 -0.07(-0.32%)
Feb 21, 2018 20.33 20.33 20.33 20.33 16,017 -0.01(-0.04%)
Feb 16, 2018 20.34 20.34 20.34 0 +0.06(+0.32%)
Feb 15, 2018 20.28 20.28 20.28 20.28 1,225 +0.01(+0.04%)
Feb 14, 2018 20.26 20.27 20.24 20.27 4,575 -0.03(-0.16%)
Feb 12, 2018 20.30 20.30 20.30 0 +0.01(+0.04%)
Feb 09, 2018 20.30 20.30 20.29 20.29 983 -0.01(-0.04%)
Feb 08, 2018 20.32 20.32 20.30 8,357 -0.02(-0.12%)
Feb 07, 2018 20.32 20.32 20.32 1,106 +0.01(+0.04%)
Feb 06, 2018 20.32 20.32 20.32 20.32 736 +0.04(+0.20%)
Feb 02, 2018 20.28 20.28 20.28 121 -0.03(-0.16%)
Feb 01, 2018 20.31 20.31 20.31 20.31 612 -0.01(-0.04%)
Jan 31, 2018 20.32 20.32 20.31 20.32 2,458 +0.00(+0.00%)
Jan 30, 2018 20.32 20.32 20.32 20.32 811 +0.01(+0.04%)
Jan 29, 2018 20.31 20.31 20.31 20.31 614 -0.06(-0.27%)
Jan 24, 2018 20.36 20.36 20.36 2 -0.00(-0.00%)
Jan 23, 2018 20.36 20.36 20.36 20.36 3,782 +0.03(+0.12%)
Jan 18, 2018 20.34 20.34 20.34 1 +0.04(+0.22%)
Jan 17, 2018 20.29 20.30 20.29 20.29 1,207 -0.05(-0.22%)
Jan 08, 2018 20.34 20.34 20.34 1 -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.