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

25.25 USD -0.00 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.64 25.64 25.64 1,979 +0.01(+0.05%)
Dec 30, 2020 25.59 25.64 25.59 25.62 1,979 +0.01(+0.03%)
Dec 29, 2020 25.59 25.62 25.59 25.61 3,805 +0.02(+0.08%)
Dec 28, 2020 25.57 25.62 25.57 25.59 5,157 -0.02(-0.06%)
Dec 24, 2020 25.62 25.62 25.61 25.61 4,900 +0.02(+0.08%)
Dec 23, 2020 25.61 25.61 25.59 25.59 782 +0.00(+0.00%)
Dec 22, 2020 25.61 25.61 25.59 25.59 2,095 -0.53(-2.03%)
Dec 21, 2020 26.13 26.16 26.11 26.12 22,915 +0.01(+0.02%)
Dec 18, 2020 26.13 26.13 26.11 26.11 2,500 +0.00(+0.00%)
Dec 17, 2020 26.09 26.14 26.09 26.11 6,792 +0.02(+0.08%)
Dec 16, 2020 26.08 26.09 26.07 26.09 829 +0.00(+0.00%)
Dec 15, 2020 26.11 26.12 26.09 26.09 3,691 -0.01(-0.04%)
Dec 14, 2020 26.11 26.11 26.11 26.11 4,280 -0.01(-0.04%)
Dec 11, 2020 26.11 26.12 26.11 26.11 2,200 +0.02(+0.10%)
Dec 10, 2020 26.05 26.14 26.05 26.09 90,404 +0.01(+0.06%)
Dec 09, 2020 26.10 26.12 26.05 26.08 157,223 -0.02(-0.08%)
Dec 08, 2020 26.09 26.09 26.09 26.09 107 +0.00(+0.02%)
Dec 07, 2020 26.07 26.09 26.07 26.09 1,758 +0.02(+0.10%)
Dec 04, 2020 26.05 26.07 26.05 26.07 400 +0.02(+0.06%)
Dec 03, 2020 26.03 26.05 26.02 26.05 715,765 -0.01(-0.02%)
Dec 02, 2020 26.05 26.05 26.05 26.05 14 +0.01(+0.02%)
Dec 01, 2020 26.05 26.05 26.05 26.05 247 +0.01(+0.04%)
Nov 30, 2020 26.02 26.05 26.02 26.04 1,064 +0.01(+0.02%)
Nov 27, 2020 26.05 26.06 26.04 26.04 2,500 +0.02(+0.06%)
Nov 25, 2020 26.04 26.04 26.02 26.02 1,500 -0.00(-0.02%)
Nov 24, 2020 26.01 26.02 26.01 26.02 350 +0.01(+0.06%)
Nov 23, 2020 26.03 26.03 26.01 26.01 970 -0.04(-0.15%)
Nov 20, 2020 26.04 26.05 26.04 26.05 2,900 +0.01(+0.04%)
Nov 19, 2020 26.05 26.07 26.02 26.04 6,305 +0.00(+0.00%)
Nov 18, 2020 26.04 26.05 26.04 26.04 1,221 +0.02(+0.08%)
Nov 17, 2020 26.00 26.05 26.00 26.02 853 +0.01(+0.02%)
Nov 16, 2020 26.03 26.04 26.01 26.01 512 +0.01(+0.04%)
Nov 13, 2020 26.02 26.05 26.00 26.00 20,000 -0.02(-0.06%)
Nov 12, 2020 26.02 26.02 26.02 26.02 25 +0.01(+0.04%)
Nov 11, 2020 26.00 26.01 26.00 26.01 204 +0.01(+0.02%)
Nov 10, 2020 26.03 26.03 26.00 26.00 4,385 +0.00(+0.02%)
Nov 09, 2020 26.00 26.00 26.00 26.00 18 +0.01(+0.06%)
Nov 06, 2020 26.01 26.01 25.99 25.99 400 -0.00(-0.02%)
Nov 05, 2020 25.99 25.99 25.99 25.99 27 +0.00(+0.02%)
Nov 04, 2020 25.96 25.99 25.96 25.99 1,012 +0.03(+0.12%)
Nov 03, 2020 25.95 25.97 25.95 25.95 1,177 +0.00(+0.00%)
Nov 02, 2020 25.95 25.95 25.95 25.95 0 -0.00(-0.02%)
Oct 30, 2020 25.96 25.96 25.96 25.96 0 -0.01(-0.04%)
Oct 29, 2020 25.97 25.97 25.97 25.97 27 +0.01(+0.04%)
Oct 28, 2020 25.99 25.99 25.96 25.96 2,557 -0.01(-0.02%)
Oct 27, 2020 25.95 25.99 25.95 25.96 2,644 -0.00(-0.02%)
Oct 26, 2020 25.97 25.97 25.97 25.97 6 -0.03(-0.12%)
Oct 23, 2020 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Oct 22, 2020 26.00 26.00 26.00 26.00 984 +0.00(+0.00%)
Oct 21, 2020 26.00 26.01 25.98 26.00 4,739 +0.01(+0.06%)
Oct 20, 2020 25.98 25.99 25.98 25.99 414 -0.00(-0.02%)
Oct 19, 2020 25.99 25.99 25.99 25.99 502 -0.01(-0.04%)
Oct 16, 2020 26.00 26.00 26.00 26.00 0 -0.00(-0.02%)
Oct 15, 2020 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 14, 2020 26.00 26.00 26.00 26.00 4 -0.01(-0.04%)
Oct 13, 2020 26.01 26.01 26.01 26.01 0 +0.01(+0.06%)
Oct 12, 2020 26.00 26.00 26.00 26.00 600 +0.00(+0.02%)
Oct 09, 2020 25.99 26.00 25.99 26.00 300 +0.01(+0.02%)
Oct 08, 2020 25.99 25.99 25.99 25.99 0 +0.02(+0.10%)
Oct 07, 2020 25.96 25.99 25.96 25.96 200 +0.02(+0.08%)
Oct 06, 2020 25.93 25.97 25.93 25.95 1,070 +0.02(+0.06%)
Oct 05, 2020 25.94 25.94 25.93 25.93 1,284 -0.01(-0.04%)
Oct 02, 2020 25.92 25.94 25.91 25.94 3,300 +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.