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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.79 20.80 20.79 20.79 2,435 +0.01(+0.06%)
Feb 27, 2019 20.79 20.79 20.78 20.78 368 -0.01(-0.04%)
Feb 26, 2019 20.80 20.80 20.78 20.78 4,347 +0.01(+0.05%)
Feb 25, 2019 20.79 20.79 20.77 20.77 397 +0.00(+0.00%)
Feb 22, 2019 20.77 20.77 20.77 20.77 0 +0.03(+0.14%)
Feb 21, 2019 20.75 20.75 20.75 20.75 0 -0.02(-0.08%)
Feb 20, 2019 20.78 20.78 20.76 20.76 3,274 +0.01(+0.04%)
Feb 19, 2019 20.77 20.77 20.75 20.75 1,664 +0.01(+0.04%)
Feb 15, 2019 20.75 20.75 20.74 20.75 478 +0.00(+0.02%)
Feb 14, 2019 20.74 20.74 20.74 20.74 173 +0.00(+0.02%)
Feb 13, 2019 20.74 20.74 20.74 20.74 2,513 +0.00(+0.02%)
Feb 12, 2019 20.74 20.75 20.73 20.73 13,605 +0.01(+0.04%)
Feb 11, 2019 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Feb 08, 2019 20.73 20.73 20.72 20.72 239 +0.00(+0.02%)
Feb 07, 2019 20.72 20.72 20.72 20.72 1 +0.00(+0.00%)
Feb 06, 2019 20.72 20.72 20.72 20.72 0 +0.01(+0.04%)
Feb 05, 2019 20.70 20.71 20.70 20.71 507 +0.01(+0.06%)
Feb 04, 2019 20.70 20.70 20.70 20.70 1 +0.00(+0.00%)
Feb 01, 2019 20.69 20.70 20.69 20.70 239 +0.00(+0.00%)
Jan 31, 2019 20.70 20.70 20.70 20.70 15 +0.03(+0.14%)
Jan 30, 2019 20.66 20.67 20.66 20.67 2,032 +0.03(+0.16%)
Jan 29, 2019 20.64 20.64 20.64 20.64 0 +0.00(+0.02%)
Jan 28, 2019 20.64 20.64 20.63 20.63 406 +0.00(+0.02%)
Jan 25, 2019 20.65 20.65 20.63 20.63 359 +0.00(+0.00%)
Jan 24, 2019 20.62 20.63 20.62 20.63 1,199 +0.02(+0.08%)
Jan 23, 2019 20.61 20.61 20.61 20.61 202 +0.01(+0.04%)
Jan 22, 2019 20.60 20.60 20.60 20.60 2 +0.01(+0.04%)
Jan 18, 2019 20.60 20.61 20.60 20.60 2,518 +0.00(+0.00%)
Jan 17, 2019 20.60 20.60 20.60 20.60 5 +0.01(+0.04%)
Jan 16, 2019 20.60 20.60 20.59 20.59 1,938 +0.01(+0.04%)
Jan 15, 2019 20.60 20.60 20.58 20.58 163 +0.01(+0.04%)
Jan 14, 2019 20.57 20.58 20.57 20.57 1,958 +0.00(+0.00%)
Jan 11, 2019 20.57 20.57 20.57 20.57 119 +0.01(+0.06%)
Jan 10, 2019 20.57 20.57 20.55 20.56 1,962 +0.01(+0.06%)
Jan 09, 2019 20.53 20.55 20.53 20.55 1,318 +0.01(+0.04%)
Jan 08, 2019 20.55 20.55 20.54 20.54 1,035 +0.00(+0.00%)
Jan 07, 2019 20.55 20.56 20.54 20.54 1,387 +0.00(+0.00%)
Jan 04, 2019 20.55 20.55 20.53 20.54 1,798 +0.00(+0.00%)
Jan 03, 2019 20.54 20.54 20.54 20.54 466 +0.01(+0.04%)
Jan 02, 2019 20.53 20.53 20.53 20.53 0 +0.02(+0.08%)
Dec 31, 2018 20.50 20.51 20.50 20.51 3,837 +0.01(+0.04%)
Dec 28, 2018 20.48 20.54 20.48 20.50 12,472 +0.00(+0.00%)
Dec 27, 2018 20.49 20.51 20.48 20.50 9,118 +0.04(+0.18%)
Dec 26, 2018 20.49 20.49 20.47 20.47 2,934 +0.00(+0.00%)
Dec 24, 2018 20.47 20.47 20.47 20.47 0 -0.00(-0.02%)
Dec 21, 2018 20.48 20.49 20.45 20.47 17,390 +0.00(+0.01%)
Dec 20, 2018 20.48 20.48 20.47 20.47 1,202 -0.01(-0.06%)
Dec 19, 2018 20.50 20.50 20.48 20.48 1,343 -0.00(-0.00%)
Dec 18, 2018 20.48 20.48 20.48 20.48 4,089 +0.00(+0.02%)
Dec 17, 2018 20.46 20.49 20.46 20.48 17,263 +0.01(+0.04%)
Dec 14, 2018 20.48 20.48 20.47 20.47 120 +0.01(+0.04%)
Dec 13, 2018 20.46 20.46 20.46 20.46 1,202 +0.01(+0.04%)
Dec 12, 2018 20.45 20.45 20.45 20.45 0 +0.00(+0.02%)
Dec 11, 2018 20.45 20.45 20.45 20.45 0 -0.00(-0.02%)
Dec 10, 2018 20.46 20.46 20.44 20.45 2,327 +0.01(+0.04%)
Dec 07, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Dec 06, 2018 20.46 20.46 20.44 20.44 11,428 -0.02(-0.08%)
Dec 04, 2018 20.46 20.46 20.46 20.46 601 +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.