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

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.07 22.07 22.07 22.07 114 -0.01(-0.04%)
Dec 30, 2019 22.07 22.10 22.07 22.08 7,202 +0.01(+0.04%)
Dec 27, 2019 22.09 22.09 22.07 22.07 2,861 +0.00(+0.00%)
Dec 26, 2019 22.07 22.07 22.06 22.07 3,738 +0.01(+0.04%)
Dec 24, 2019 22.07 22.07 22.04 22.07 5,380 +0.00(+0.00%)
Dec 23, 2019 22.07 22.07 22.05 22.07 3,674 +0.00(+0.00%)
Dec 20, 2019 22.05 22.07 22.05 22.07 9,043 +0.01(+0.02%)
Dec 19, 2019 22.04 22.08 22.04 22.06 2,722 +0.02(+0.08%)
Dec 18, 2019 22.04 22.04 22.04 22.04 83 -0.02(-0.08%)
Dec 17, 2019 22.06 22.06 22.04 22.06 5,259 +0.03(+0.12%)
Dec 16, 2019 22.03 22.03 22.03 22.03 0 -0.01(-0.06%)
Dec 13, 2019 22.05 22.05 22.05 22.05 0 +0.04(+0.19%)
Dec 12, 2019 22.01 22.01 22.01 22.01 145 -0.02(-0.09%)
Dec 11, 2019 22.02 22.03 22.02 22.03 811 +0.01(+0.04%)
Dec 10, 2019 22.03 22.03 22.02 22.02 1,137 -0.01(-0.04%)
Dec 09, 2019 22.03 22.03 22.03 22.03 29 +0.01(+0.04%)
Dec 06, 2019 22.03 22.03 22.02 22.02 688 -0.01(-0.06%)
Dec 05, 2019 22.03 22.03 22.03 22.03 2,342 +0.00(+0.02%)
Dec 04, 2019 22.03 22.03 22.03 22.03 0 -0.03(-0.12%)
Dec 03, 2019 22.05 22.05 22.05 22.05 1 +0.05(+0.22%)
Dec 02, 2019 22.00 22.00 22.00 22.00 14 -0.00(-0.02%)
Nov 29, 2019 22.01 22.03 22.01 22.01 1,722 -0.00(-0.02%)
Nov 27, 2019 22.03 22.03 22.01 22.01 459 -0.02(-0.08%)
Nov 26, 2019 22.04 22.04 22.03 22.03 2,187 +0.01(+0.06%)
Nov 25, 2019 22.02 22.02 22.02 22.02 11 +0.00(+0.00%)
Nov 22, 2019 22.02 22.02 22.02 22.02 0 +0.00(+0.00%)
Nov 21, 2019 22.02 22.02 22.02 22.02 97 -0.01(-0.06%)
Nov 20, 2019 22.02 22.03 22.01 22.03 12,245 +0.03(+0.14%)
Nov 19, 2019 21.99 22.00 21.99 22.00 1,604 -0.00(-0.02%)
Nov 18, 2019 21.99 22.00 21.99 22.00 3,632 +0.02(+0.08%)
Nov 15, 2019 21.99 21.99 21.98 21.99 805 +0.00(+0.00%)
Nov 14, 2019 22.00 22.00 21.98 21.99 3,060 +0.02(+0.08%)
Nov 13, 2019 21.97 21.97 21.97 21.97 115 +0.01(+0.04%)
Nov 12, 2019 21.94 21.96 21.94 21.96 784 +0.01(+0.04%)
Nov 11, 2019 21.95 21.95 21.95 21.95 0 -0.01(-0.06%)
Nov 08, 2019 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Nov 07, 2019 21.97 21.97 21.97 21.97 0 -0.02(-0.08%)
Nov 06, 2019 21.98 21.98 21.98 21.98 0 +0.02(+0.10%)
Nov 05, 2019 21.96 21.96 21.96 21.96 164 -0.01(-0.06%)
Nov 04, 2019 21.97 21.97 21.96 21.97 1,472 -0.01(-0.06%)
Nov 01, 2019 21.98 22.00 21.97 21.99 4,945 -0.01(-0.06%)
Oct 31, 2019 22.00 22.01 22.00 22.00 11,921 +0.03(+0.14%)
Oct 30, 2019 21.96 21.98 21.96 21.97 787 +0.01(+0.04%)
Oct 29, 2019 21.96 21.97 21.96 21.96 6,318 +0.02(+0.07%)
Oct 28, 2019 21.95 21.95 21.95 21.95 184 -0.02(-0.10%)
Oct 25, 2019 21.97 21.97 21.96 21.97 2,997 -0.00(-0.02%)
Oct 24, 2019 21.98 21.99 21.97 21.97 5,303 -0.02(-0.08%)
Oct 23, 2019 21.99 22.00 21.98 21.99 6,299 +0.01(+0.06%)
Oct 22, 2019 21.98 21.98 21.98 21.98 352 +0.02(+0.08%)
Oct 21, 2019 21.97 21.97 21.96 21.96 915 -0.02(-0.08%)
Oct 18, 2019 21.98 21.98 21.98 21.98 0 +0.02(+0.10%)
Oct 17, 2019 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Oct 16, 2019 21.95 21.95 21.95 21.95 116 +0.02(+0.08%)
Oct 15, 2019 21.94 21.95 21.93 21.94 1,414 +0.00(+0.02%)
Oct 14, 2019 21.93 21.93 21.93 21.93 0 +0.01(+0.03%)
Oct 11, 2019 21.93 21.93 21.93 21.93 115 -0.02(-0.09%)
Oct 10, 2019 21.95 21.96 21.95 21.95 696 -0.02(-0.10%)
Oct 09, 2019 21.98 21.98 21.97 21.97 918 -0.02(-0.08%)
Oct 08, 2019 21.98 21.98 21.98 21.98 2 +0.01(+0.06%)
Oct 07, 2019 21.98 21.98 21.97 21.97 183 -0.03(-0.12%)
Oct 04, 2019 21.99 22.00 21.99 22.00 1,037 +0.01(+0.04%)
Oct 03, 2019 21.99 21.99 21.99 21.99 576 +0.03(+0.16%)
Oct 02, 2019 21.95 21.95 21.95 21.95 402 +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.