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 (%)
Feb 28, 2019 21.19 21.20 21.19 21.19 2,389 +0.01(+0.06%)
Feb 27, 2019 21.19 21.19 21.18 21.18 361 -0.01(-0.04%)
Feb 26, 2019 21.20 21.21 21.19 21.19 4,263 +0.01(+0.05%)
Feb 25, 2019 21.19 21.19 21.18 21.18 389 +0.00(+0.00%)
Feb 22, 2019 21.18 21.18 21.18 21.18 0 +0.03(+0.14%)
Feb 21, 2019 21.15 21.15 21.15 21.15 0 -0.02(-0.08%)
Feb 20, 2019 21.19 21.19 21.17 21.17 3,211 +0.01(+0.04%)
Feb 19, 2019 21.18 21.18 21.16 21.16 1,632 +0.01(+0.04%)
Feb 15, 2019 21.16 21.16 21.14 21.15 469 +0.00(+0.02%)
Feb 14, 2019 21.14 21.15 21.14 21.15 170 +0.00(+0.02%)
Feb 13, 2019 21.15 21.15 21.14 21.14 2,465 +0.00(+0.02%)
Feb 12, 2019 21.14 21.15 21.14 21.14 13,344 +0.01(+0.04%)
Feb 11, 2019 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Feb 08, 2019 21.13 21.13 21.13 21.13 234 +0.00(+0.02%)
Feb 07, 2019 21.13 21.13 21.13 21.13 1 +0.00(+0.00%)
Feb 06, 2019 21.13 21.13 21.13 21.13 0 +0.01(+0.04%)
Feb 05, 2019 21.11 21.12 21.11 21.12 497 +0.01(+0.06%)
Feb 04, 2019 21.10 21.10 21.10 21.10 1 +0.00(+0.00%)
Feb 01, 2019 21.09 21.10 21.09 21.10 234 +0.00(+0.00%)
Jan 31, 2019 21.10 21.10 21.10 21.10 15 +0.03(+0.14%)
Jan 30, 2019 21.07 21.07 21.06 21.07 1,993 +0.03(+0.16%)
Jan 29, 2019 21.04 21.04 21.04 21.04 0 +0.00(+0.02%)
Jan 28, 2019 21.04 21.04 21.04 21.04 399 +0.00(+0.02%)
Jan 25, 2019 21.05 21.05 21.03 21.03 352 +0.00(+0.00%)
Jan 24, 2019 21.02 21.03 21.02 21.03 1,176 +0.02(+0.08%)
Jan 23, 2019 21.01 21.01 21.01 21.01 198 +0.01(+0.04%)
Jan 22, 2019 21.01 21.01 21.01 21.01 2 +0.01(+0.04%)
Jan 18, 2019 21.01 21.01 21.00 21.00 2,470 +0.00(+0.00%)
Jan 17, 2019 21.00 21.00 21.00 21.00 5 +0.01(+0.04%)
Jan 16, 2019 21.01 21.01 20.99 20.99 1,900 +0.01(+0.04%)
Jan 15, 2019 21.00 21.00 20.98 20.98 159 +0.01(+0.04%)
Jan 14, 2019 20.97 20.98 20.97 20.97 1,920 +0.00(+0.00%)
Jan 11, 2019 20.97 20.97 20.97 20.97 117 +0.01(+0.06%)
Jan 10, 2019 20.97 20.97 20.95 20.96 1,924 +0.01(+0.06%)
Jan 09, 2019 20.94 20.95 20.94 20.95 1,292 +0.01(+0.04%)
Jan 08, 2019 20.95 20.96 20.94 20.94 1,015 +0.00(+0.00%)
Jan 07, 2019 20.96 20.96 20.94 20.94 1,361 +0.00(+0.00%)
Jan 04, 2019 20.96 20.96 20.93 20.94 1,764 +0.00(+0.00%)
Jan 03, 2019 20.94 20.94 20.94 20.94 457 +0.01(+0.04%)
Jan 02, 2019 20.93 20.93 20.93 20.93 0 +0.02(+0.08%)
Dec 31, 2018 20.90 20.91 20.90 20.91 3,764 +0.01(+0.04%)
Dec 28, 2018 20.88 20.94 20.88 20.90 12,233 +0.00(+0.00%)
Dec 27, 2018 20.89 20.91 20.88 20.90 8,943 +0.04(+0.18%)
Dec 26, 2018 20.89 20.89 20.87 20.87 2,878 +0.00(+0.00%)
Dec 24, 2018 20.87 20.87 20.87 20.87 0 -0.00(-0.02%)
Dec 21, 2018 20.88 20.89 20.85 20.87 17,056 +0.00(+0.01%)
Dec 20, 2018 20.89 20.89 20.87 20.87 1,179 -0.01(-0.06%)
Dec 19, 2018 20.90 20.90 20.88 20.88 1,317 -0.00(-0.00%)
Dec 18, 2018 20.89 20.89 20.88 20.88 4,011 +0.00(+0.02%)
Dec 17, 2018 20.86 20.89 20.86 20.88 16,931 +0.01(+0.04%)
Dec 14, 2018 20.89 20.89 20.87 20.87 117 +0.01(+0.04%)
Dec 13, 2018 20.86 20.86 20.86 20.86 1,179 +0.01(+0.04%)
Dec 12, 2018 20.85 20.85 20.85 20.85 0 +0.00(+0.02%)
Dec 11, 2018 20.85 20.85 20.85 20.85 0 -0.00(-0.02%)
Dec 10, 2018 20.86 20.86 20.84 20.85 2,282 +0.01(+0.04%)
Dec 07, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Dec 06, 2018 20.86 20.86 20.84 20.84 11,208 -0.02(-0.08%)
Dec 04, 2018 20.86 20.86 20.86 20.86 589 +0.00(+0.00%)
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.