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

25.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.82 24.83 24.82 24.82 2,040 +0.01(+0.06%)
Feb 27, 2019 24.82 24.82 24.81 24.81 309 -0.01(-0.04%)
Feb 26, 2019 24.83 24.84 24.82 24.82 3,641 -0.05(-0.20%)
Feb 25, 2019 24.88 24.88 24.86 24.86 332 +0.00(+0.00%)
Feb 22, 2019 24.86 24.86 24.86 24.86 0 +0.04(+0.14%)
Feb 21, 2019 24.83 24.83 24.83 24.83 0 -0.02(-0.08%)
Feb 20, 2019 24.87 24.87 24.85 24.85 2,736 +0.01(+0.04%)
Feb 19, 2019 24.86 24.86 24.84 24.84 1,391 +0.01(+0.04%)
Feb 15, 2019 24.84 24.84 24.82 24.83 400 +0.00(+0.02%)
Feb 14, 2019 24.82 24.83 24.82 24.83 145 +0.00(+0.02%)
Feb 13, 2019 24.82 24.82 24.82 24.82 2,100 +0.01(+0.02%)
Feb 12, 2019 24.82 24.83 24.81 24.82 11,367 +0.01(+0.04%)
Feb 11, 2019 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Feb 08, 2019 24.81 24.81 24.80 24.80 200 +0.01(+0.02%)
Feb 07, 2019 24.80 24.80 24.80 24.80 1 +0.00(+0.00%)
Feb 06, 2019 24.80 24.80 24.80 24.80 0 +0.01(+0.04%)
Feb 05, 2019 24.78 24.79 24.78 24.79 424 +0.02(+0.06%)
Feb 04, 2019 24.77 24.77 24.77 24.77 1 +0.00(+0.00%)
Feb 01, 2019 24.76 24.77 24.76 24.77 200 +0.00(+0.00%)
Jan 31, 2019 24.77 24.77 24.77 24.77 13 +0.04(+0.14%)
Jan 30, 2019 24.73 24.74 24.73 24.74 1,698 +0.04(+0.16%)
Jan 29, 2019 24.70 24.70 24.70 24.70 0 +0.01(+0.02%)
Jan 28, 2019 24.70 24.70 24.70 24.70 340 -0.04(-0.18%)
Jan 25, 2019 24.76 24.76 24.74 24.74 300 +0.00(+0.00%)
Jan 24, 2019 24.73 24.74 24.73 24.74 1,000 +0.02(+0.08%)
Jan 23, 2019 24.72 24.72 24.72 24.72 169 +0.01(+0.04%)
Jan 22, 2019 24.71 24.71 24.71 24.71 2 +0.01(+0.04%)
Jan 18, 2019 24.71 24.72 24.70 24.70 2,100 +0.00(+0.00%)
Jan 17, 2019 24.70 24.70 24.70 24.70 5 +0.01(+0.04%)
Jan 16, 2019 24.71 24.71 24.69 24.69 1,616 +0.01(+0.04%)
Jan 15, 2019 24.70 24.70 24.68 24.68 136 +0.01(+0.04%)
Jan 14, 2019 24.67 24.68 24.67 24.67 1,633 +0.00(+0.00%)
Jan 11, 2019 24.67 24.67 24.67 24.67 100 +0.01(+0.06%)
Jan 10, 2019 24.67 24.67 24.65 24.66 1,636 +0.01(+0.06%)
Jan 09, 2019 24.63 24.64 24.63 24.64 1,099 +0.01(+0.04%)
Jan 08, 2019 24.64 24.65 24.63 24.63 863 +0.00(+0.00%)
Jan 07, 2019 24.65 24.66 24.63 24.63 1,157 +0.00(+0.00%)
Jan 04, 2019 24.65 24.65 24.62 24.63 1,500 +0.00(+0.00%)
Jan 03, 2019 24.63 24.63 24.63 24.63 389 +0.01(+0.04%)
Jan 02, 2019 24.62 24.62 24.62 24.62 0 +0.02(+0.08%)
Dec 31, 2018 24.58 24.60 24.58 24.60 3,200 +0.01(+0.04%)
Dec 28, 2018 24.56 24.63 24.56 24.59 10,400 +0.00(+0.00%)
Dec 27, 2018 24.57 24.60 24.56 24.59 7,603 +0.04(+0.18%)
Dec 26, 2018 24.57 24.57 24.55 24.55 2,447 +0.00(+0.00%)
Dec 24, 2018 24.55 24.55 24.55 24.55 0 -0.00(-0.02%)
Dec 21, 2018 24.56 24.57 24.53 24.55 14,500 -0.07(-0.28%)
Dec 20, 2018 24.64 24.64 24.62 24.62 1,000 -0.01(-0.06%)
Dec 19, 2018 24.66 24.66 24.63 24.63 1,117 -0.00(-0.00%)
Dec 18, 2018 24.64 24.64 24.64 24.64 3,400 +0.01(+0.02%)
Dec 17, 2018 24.61 24.64 24.61 24.63 14,352 +0.01(+0.04%)
Dec 14, 2018 24.64 24.64 24.62 24.62 100 +0.01(+0.04%)
Dec 13, 2018 24.61 24.61 24.61 24.61 1,000 +0.01(+0.04%)
Dec 12, 2018 24.60 24.60 24.60 24.60 0 +0.01(+0.02%)
Dec 11, 2018 24.59 24.59 24.59 24.59 0 -0.01(-0.02%)
Dec 10, 2018 24.61 24.61 24.59 24.60 1,935 +0.01(+0.04%)
Dec 07, 2018 24.59 24.59 24.59 0 +0.00(+0.00%)
Dec 06, 2018 24.61 24.61 24.59 24.59 9,501 -0.02(-0.08%)
Dec 04, 2018 24.61 24.61 24.61 24.61 500 +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.