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

24.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 24.55 24.60 24.54 24.56 8,874 +0.06(+0.24%)
Feb 25, 2022 24.52 24.54 24.48 24.50 3,621 -0.01(-0.04%)
Feb 24, 2022 24.51 24.56 24.47 24.51 7,085 +0.00(+0.02%)
Feb 23, 2022 24.50 24.54 24.48 24.51 3,587 -0.02(-0.08%)
Feb 22, 2022 24.53 24.53 24.51 24.53 4,877 -0.01(-0.04%)
Feb 18, 2022 24.54 0 -0.02(-0.06%)
Feb 17, 2022 24.58 24.59 24.52 24.55 11,995 +0.02(+0.06%)
Feb 16, 2022 24.53 24.57 24.52 24.54 8,840 +0.02(+0.10%)
Feb 15, 2022 24.54 24.54 24.49 24.52 2,905 -0.00(-0.02%)
Feb 14, 2022 24.52 24.55 24.49 24.52 3,350 -0.03(-0.12%)
Feb 11, 2022 24.55 24.57 24.50 24.55 31,273 +0.02(+0.06%)
Feb 10, 2022 24.56 24.58 24.53 24.53 7,615 -0.09(-0.39%)
Feb 09, 2022 24.73 24.73 24.59 24.63 2,883 -0.00(-0.02%)
Feb 08, 2022 24.69 24.69 24.60 24.63 12,914 -0.01(-0.02%)
Feb 07, 2022 24.65 24.67 24.61 24.64 8,000 -0.00(-0.02%)
Feb 04, 2022 24.63 24.67 24.55 24.64 28,503 -0.04(-0.16%)
Feb 03, 2022 24.72 24.67 24.68 18,950 -0.04(-0.14%)
Feb 02, 2022 24.74 24.74 24.72 24.72 1,680 +0.02(+0.06%)
Feb 01, 2022 24.73 24.74 24.68 24.70 1,224 +0.00(+0.02%)
Jan 31, 2022 24.70 24.69 24.70 10,852 -0.01(-0.04%)
Jan 28, 2022 24.68 24.73 24.68 24.71 2,861 -0.01(-0.04%)
Jan 27, 2022 24.71 24.74 24.70 24.72 4,497 -0.02(-0.06%)
Jan 26, 2022 24.76 24.79 24.72 24.74 18,874 -0.05(-0.20%)
Jan 25, 2022 24.80 24.80 24.79 24.79 4,247 -0.02(-0.06%)
Jan 24, 2022 24.79 24.83 24.76 24.80 13,930 +0.01(+0.04%)
Jan 21, 2022 24.81 24.81 24.77 24.79 113,982 +0.02(+0.06%)
Jan 20, 2022 24.76 24.79 24.76 24.77 15,824 -0.01(-0.02%)
Jan 19, 2022 24.76 24.79 24.76 24.78 3,190 -0.01(-0.04%)
Jan 18, 2022 24.81 24.81 24.78 24.79 9,392 -0.03(-0.10%)
Jan 14, 2022 24.82 0 -0.02(-0.10%)
Jan 13, 2022 24.83 24.86 24.82 24.84 5,945 -0.00(-0.02%)
Jan 12, 2022 24.82 24.86 24.82 24.84 13,526 -0.00(-0.00%)
Jan 11, 2022 24.84 24.85 24.81 24.85 1,540 -0.02(-0.08%)
Jan 10, 2022 24.84 24.87 24.81 24.86 73,868 +0.04(+0.14%)
Jan 07, 2022 24.83 24.85 24.83 24.83 4,906 -0.01(-0.04%)
Jan 06, 2022 24.83 24.87 24.83 24.84 77,504 -0.02(-0.10%)
Jan 05, 2022 24.90 24.90 24.86 24.86 9,101 -0.02(-0.06%)
Jan 04, 2022 24.86 24.90 24.86 24.88 12,768 +0.01(+0.04%)
Jan 03, 2022 24.86 24.89 24.85 24.87 9,439 -0.02(-0.06%)
Dec 31, 2021 24.89 24.89 24.88 24.89 10,066 +0.00(+0.00%)
Dec 30, 2021 24.88 24.89 24.87 24.89 11,087 +0.03(+0.12%)
Dec 29, 2021 24.86 24.89 24.85 24.86 32,022 -0.03(-0.12%)
Dec 28, 2021 24.87 24.89 24.87 24.89 15,979 -0.00(-0.02%)
Dec 27, 2021 24.88 24.91 24.88 24.89 2,105 -0.13(-0.52%)
Dec 23, 2021 24.98 25.03 24.98 25.02 48,568 -0.02(-0.06%)
Dec 22, 2021 25.02 25.04 25.02 25.04 13,312 +0.01(+0.04%)
Dec 21, 2021 26.10 26.10 25.01 25.02 18,593 -0.01(-0.06%)
Dec 20, 2021 25.06 25.06 25.04 25.04 1,301 +0.00(+0.02%)
Dec 17, 2021 25.06 25.06 24.98 25.04 80,315 +0.00(+0.00%)
Dec 16, 2021 25.03 25.05 25.02 25.04 25,510 +0.02(+0.10%)
Dec 15, 2021 25.00 25.02 25.00 25.01 8,536 -0.00(-0.02%)
Dec 14, 2021 25.03 25.03 25.00 25.02 255,876 -0.02(-0.06%)
Dec 13, 2021 25.03 25.04 25.03 25.03 5,943 +0.02(+0.07%)
Dec 10, 2021 25.03 25.03 25.01 25.01 1,220 +0.00(+0.01%)
Dec 09, 2021 25.02 25.02 25.01 25.01 5,155 +0.00(+0.00%)
Dec 08, 2021 24.99 25.01 24.99 25.01 988 +0.00(+0.00%)
Dec 07, 2021 25.01 25.03 25.00 25.01 2,793 -0.01(-0.04%)
Dec 06, 2021 25.02 25.03 25.01 25.02 1,803 -0.02(-0.06%)
Dec 03, 2021 25.01 25.05 25.01 25.04 2,387 +0.02(+0.06%)
Dec 02, 2021 25.04 25.04 25.01 25.02 2,094 -0.01(-0.04%)
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.