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

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.58 21.60 21.58 21.59 1,756 -0.00(-0.02%)
Nov 27, 2019 21.60 21.60 21.59 21.59 468 -0.02(-0.08%)
Nov 26, 2019 21.62 21.62 21.60 21.61 2,230 +0.01(+0.06%)
Nov 25, 2019 21.60 21.60 21.60 21.60 11 +0.00(+0.00%)
Nov 22, 2019 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Nov 21, 2019 21.60 21.60 21.60 21.60 99 -0.01(-0.06%)
Nov 20, 2019 21.60 21.61 21.59 21.61 12,484 +0.03(+0.14%)
Nov 19, 2019 21.57 21.58 21.57 21.58 1,635 -0.00(-0.02%)
Nov 18, 2019 21.57 21.58 21.57 21.58 3,703 +0.02(+0.08%)
Nov 15, 2019 21.57 21.57 21.56 21.57 820 +0.00(+0.00%)
Nov 14, 2019 21.57 21.58 21.56 21.57 3,120 +0.02(+0.08%)
Nov 13, 2019 21.55 21.55 21.55 21.55 117 +0.01(+0.04%)
Nov 12, 2019 21.52 21.54 21.52 21.54 799 +0.01(+0.04%)
Nov 11, 2019 21.53 21.53 21.53 21.53 0 -0.01(-0.06%)
Nov 08, 2019 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Nov 07, 2019 21.54 21.54 21.54 21.54 0 -0.02(-0.08%)
Nov 06, 2019 21.56 21.56 21.56 21.56 0 +0.02(+0.10%)
Nov 05, 2019 21.54 21.54 21.54 21.54 167 -0.01(-0.06%)
Nov 04, 2019 21.55 21.55 21.54 21.55 1,501 -0.01(-0.06%)
Nov 01, 2019 21.56 21.58 21.55 21.57 5,042 -0.01(-0.06%)
Oct 31, 2019 21.58 21.59 21.57 21.58 12,155 +0.03(+0.14%)
Oct 30, 2019 21.54 21.56 21.54 21.55 803 +0.01(+0.04%)
Oct 29, 2019 21.54 21.55 21.54 21.54 6,441 +0.02(+0.07%)
Oct 28, 2019 21.52 21.52 21.52 21.52 188 -0.02(-0.10%)
Oct 25, 2019 21.55 21.55 21.54 21.55 3,056 -0.00(-0.02%)
Oct 24, 2019 21.56 21.57 21.55 21.55 5,406 -0.02(-0.08%)
Oct 23, 2019 21.57 21.58 21.56 21.57 6,422 +0.01(+0.06%)
Oct 22, 2019 21.55 21.55 21.55 21.55 359 +0.02(+0.08%)
Oct 21, 2019 21.55 21.55 21.54 21.54 933 -0.02(-0.08%)
Oct 18, 2019 21.55 21.55 21.55 21.55 0 +0.02(+0.10%)
Oct 17, 2019 21.53 21.53 21.53 21.53 0 +0.00(+0.00%)
Oct 16, 2019 21.52 21.53 21.52 21.53 118 +0.02(+0.08%)
Oct 15, 2019 21.52 21.52 21.51 21.52 1,442 +0.00(+0.02%)
Oct 14, 2019 21.51 21.51 21.51 21.51 0 +0.01(+0.03%)
Oct 11, 2019 21.51 21.51 21.51 21.51 117 -0.02(-0.09%)
Oct 10, 2019 21.53 21.54 21.52 21.52 709 -0.02(-0.10%)
Oct 09, 2019 21.56 21.56 21.55 21.55 936 -0.02(-0.08%)
Oct 08, 2019 21.56 21.56 21.56 21.56 2 +0.01(+0.06%)
Oct 07, 2019 21.56 21.56 21.55 21.55 186 -0.03(-0.12%)
Oct 04, 2019 21.56 21.58 21.56 21.58 1,057 +0.01(+0.04%)
Oct 03, 2019 21.57 21.57 21.57 21.57 587 +0.03(+0.16%)
Oct 02, 2019 21.53 21.53 21.53 21.53 410 +0.02(+0.08%)
Oct 01, 2019 21.52 21.52 21.52 21.52 185 +0.03(+0.12%)
Sep 30, 2019 21.50 21.51 21.48 21.49 12,974 +0.00(+0.00%)
Sep 27, 2019 21.50 21.50 21.49 21.49 352 +0.01(+0.06%)
Sep 26, 2019 21.50 21.50 21.48 21.48 3,346 +0.01(+0.04%)
Sep 25, 2019 21.49 21.49 21.47 21.47 751 -0.03(-0.16%)
Sep 24, 2019 21.50 21.50 21.50 21.50 358 +0.03(+0.12%)
Sep 23, 2019 21.48 21.49 21.48 21.48 6,083 +0.01(+0.04%)
Sep 20, 2019 21.47 21.47 21.47 21.47 0 +0.02(+0.08%)
Sep 19, 2019 21.44 21.46 21.44 21.45 928 +0.02(+0.08%)
Sep 18, 2019 21.45 21.45 21.44 21.44 3,824 -0.00(-0.02%)
Sep 17, 2019 21.45 21.45 21.43 21.44 6,921 +0.01(+0.06%)
Sep 16, 2019 21.42 21.43 21.42 21.43 189 +0.03(+0.14%)
Sep 13, 2019 21.40 21.41 21.40 21.40 3,179 -0.03(-0.16%)
Sep 12, 2019 21.45 21.45 21.43 21.43 4,122 -0.00(-0.02%)
Sep 11, 2019 21.44 21.44 21.44 21.44 50 +0.00(+0.00%)
Sep 10, 2019 21.46 21.46 21.44 21.44 117 -0.04(-0.20%)
Sep 09, 2019 21.49 21.49 21.48 21.48 471 -0.01(-0.04%)
Sep 06, 2019 21.49 21.49 21.49 21.49 0 +0.01(+0.04%)
Sep 05, 2019 21.48 21.48 21.48 21.48 401 -0.04(-0.18%)
Sep 04, 2019 21.52 21.52 21.52 21.52 626 +0.02(+0.10%)
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.