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

24.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.04 21.07 21.03 21.04 4,740 +0.02(+0.08%)
Apr 29, 2019 21.04 21.04 21.02 21.02 8,497 -0.01(-0.04%)
Apr 26, 2019 21.04 21.04 21.03 21.03 1,663 +0.02(+0.10%)
Apr 25, 2019 21.02 21.02 21.01 21.01 9,461 -0.00(-0.02%)
Apr 24, 2019 21.01 21.01 21.01 21.01 0 +0.02(+0.10%)
Apr 23, 2019 20.99 20.99 20.99 20.99 0 +0.02(+0.08%)
Apr 22, 2019 20.97 20.97 20.97 20.97 714 +0.00(+0.00%)
Apr 18, 2019 20.97 20.97 20.97 20.97 0 +0.01(+0.04%)
Apr 17, 2019 20.97 20.97 20.96 20.96 602 -0.01(-0.04%)
Apr 16, 2019 20.98 20.98 20.97 20.97 2,092 +0.01(+0.04%)
Apr 15, 2019 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
Apr 12, 2019 20.96 20.96 20.96 20.96 714 -0.01(-0.04%)
Apr 11, 2019 20.98 20.98 20.97 20.97 1,667 -0.02(-0.08%)
Apr 10, 2019 20.97 20.99 20.98 20.99 2,453 +0.01(+0.06%)
Apr 09, 2019 20.99 20.99 20.98 20.98 4,764 +0.01(+0.06%)
Apr 08, 2019 20.96 20.96 20.96 20.96 117 -0.01(-0.06%)
Apr 05, 2019 20.98 20.98 20.98 20.98 0 +0.02(+0.10%)
Apr 04, 2019 20.96 20.96 20.96 20.96 3,810 +0.00(+0.00%)
Apr 03, 2019 20.96 20.96 20.96 20.96 1 -0.00(-0.02%)
Apr 02, 2019 20.96 20.96 20.96 20.96 4,172 +0.01(+0.06%)
Apr 01, 2019 20.95 20.95 20.95 20.95 89 -0.03(-0.12%)
Mar 29, 2019 20.97 20.97 20.97 20.97 3,454 +0.00(+0.02%)
Mar 28, 2019 20.97 20.97 20.97 20.97 1 +0.00(+0.02%)
Mar 27, 2019 20.98 20.98 20.96 20.96 702 +0.01(+0.06%)
Mar 26, 2019 20.96 20.96 20.95 20.95 2,288 +0.00(+0.01%)
Mar 25, 2019 20.95 20.95 20.95 20.95 33 +0.02(+0.08%)
Mar 22, 2019 20.93 20.93 20.93 20.93 119 +0.03(+0.14%)
Mar 21, 2019 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 20, 2019 20.90 20.90 20.90 20.90 45 +0.03(+0.16%)
Mar 19, 2019 20.89 20.89 20.87 20.87 177 +0.01(+0.04%)
Mar 18, 2019 20.86 20.86 20.86 20.86 0 -0.01(-0.04%)
Mar 15, 2019 20.88 20.88 20.87 20.87 2,507 +0.01(+0.06%)
Mar 14, 2019 20.86 20.86 20.86 20.86 0 +0.00(+0.02%)
Mar 13, 2019 20.86 20.86 20.85 20.85 333 +0.00(+0.02%)
Mar 12, 2019 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Mar 11, 2019 20.85 20.85 20.85 20.85 0 +0.02(+0.10%)
Mar 08, 2019 20.85 20.85 20.83 20.83 1,313 +0.00(+0.02%)
Mar 07, 2019 20.82 20.82 20.82 20.82 0 +0.02(+0.08%)
Mar 06, 2019 20.81 20.81 20.81 20.81 957 +0.01(+0.06%)
Mar 05, 2019 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 04, 2019 20.79 20.80 20.79 20.80 2,144 +0.01(+0.04%)
Mar 01, 2019 20.79 20.79 20.79 20.79 119 +0.00(+0.00%)
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%)
Dec 03, 2018 20.46 20.46 20.46 20.46 3 +0.00(+0.00%)
Nov 30, 2018 20.46 20.46 20.46 20.46 2,405 +0.00(+0.01%)
Nov 29, 2018 20.46 20.46 20.46 20.46 2 +0.00(+0.00%)
Nov 28, 2018 20.45 20.46 20.45 20.46 3,413 -0.02(-0.09%)
Nov 27, 2018 20.46 20.48 20.46 20.48 6,935 +0.02(+0.12%)
Nov 26, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Nov 23, 2018 20.45 20.45 20.45 20.45 361 +0.01(+0.04%)
Nov 21, 2018 20.44 20.44 20.44 0 -0.02(-0.08%)
Nov 20, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 19, 2018 20.46 20.46 20.46 20.46 241 -0.01(-0.04%)
Nov 16, 2018 20.48 20.48 20.47 20.47 3,738 +0.03(+0.14%)
Nov 15, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 14, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 13, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 12, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 09, 2018 20.44 20.44 20.44 20.44 120 -0.00(-0.00%)
Nov 08, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 07, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 06, 2018 20.44 20.44 20.44 20.44 179 +0.00(+0.00%)
Nov 05, 2018 20.46 20.46 20.44 20.44 15,554 -0.01(-0.06%)
Nov 02, 2018 20.46 20.46 20.45 20.45 3,979 -0.02(-0.08%)
Nov 01, 2018 20.47 20.47 20.47 20.47 1 +0.00(+0.00%)
Oct 31, 2018 20.47 20.47 20.47 20.47 2,230 -0.04(-0.20%)
Oct 30, 2018 20.51 20.51 20.51 0 +0.00(+0.00%)
Oct 29, 2018 20.51 20.51 20.51 0 +0.05(+0.22%)
Oct 26, 2018 20.46 20.46 20.46 20.46 120 +0.00(+0.00%)
Oct 25, 2018 20.46 20.46 20.46 20.46 268 +0.00(+0.00%)
Oct 24, 2018 20.46 20.46 20.46 20.46 120 +0.01(+0.04%)
Oct 23, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 22, 2018 20.46 20.46 20.46 20.46 94 +0.00(+0.00%)
Oct 19, 2018 20.46 20.46 20.46 20.46 14,864 +0.00(+0.00%)
Oct 18, 2018 20.46 20.46 20.46 20.46 24,433 -0.01(-0.04%)
Oct 17, 2018 20.46 20.46 20.46 20.46 4,350 +0.00(+0.02%)
Oct 16, 2018 20.46 20.46 96 +0.00(+0.00%)
Oct 15, 2018 20.46 20.46 20.46 20.46 265 -0.00(-0.02%)
Oct 12, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 11, 2018 20.46 20.46 20.46 20.46 29,487 +0.02(+0.08%)
Oct 10, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 09, 2018 20.45 20.45 20.45 20.45 119 +0.00(+0.00%)
Oct 08, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Oct 05, 2018 20.45 20.45 20.45 20.45 14,622 -0.01(-0.04%)
Oct 04, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Oct 03, 2018 20.46 20.46 20.46 20.46 1 +0.00(+0.00%)
Oct 02, 2018 20.50 20.50 20.46 20.46 22,741 -0.03(-0.16%)
Oct 01, 2018 20.49 20.49 1 +0.00(+0.00%)
Sep 28, 2018 20.49 20.49 20.49 20.49 2,296 -0.03(-0.16%)
Sep 27, 2018 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 26, 2018 20.52 20.52 20.52 0 +0.05(+0.24%)
Sep 25, 2018 20.47 20.47 20.47 20.47 271 +0.05(+0.24%)
Sep 24, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 21, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 20, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 19, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Sep 18, 2018 20.42 20.42 20.42 20.42 3,876 -0.04(-0.20%)
Sep 17, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 14, 2018 20.46 20.46 20.46 20.46 4,724 +0.01(+0.04%)
Sep 13, 2018 20.46 20.46 20.46 20.46 1 +0.00(+0.00%)
Sep 12, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 11, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 10, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Sep 07, 2018 20.46 20.46 20.46 20.46 121 -0.02(-0.12%)
Sep 06, 2018 20.48 20.48 20.48 20.48 122 +0.00(+0.00%)
Sep 05, 2018 20.48 20.48 96 +0.00(+0.00%)
Sep 04, 2018 20.48 20.48 20.48 0 +0.00(+0.00%)
Aug 31, 2018 20.48 20.48 20.48 0 +0.01(+0.04%)
Aug 30, 2018 20.47 20.47 20.47 20.47 485 +0.01(+0.04%)
Aug 29, 2018 20.46 20.46 20.46 20.46 1,917 -0.00(-0.01%)
Aug 28, 2018 20.47 20.47 20.47 0 +0.00(+0.00%)
Aug 27, 2018 20.47 20.47 20.47 20.47 151 -0.02(-0.08%)
Aug 24, 2018 20.48 20.48 20.48 20.48 728 -0.05(-0.24%)
Aug 23, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 22, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 21, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Aug 20, 2018 20.53 20.53 20.53 20.53 929 +0.08(+0.40%)
Aug 17, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 16, 2018 20.45 20.45 20.44 20.45 1,577 +0.02(+0.08%)
Aug 15, 2018 20.43 20.43 20.43 0 +0.00(+0.00%)
Aug 14, 2018 20.42 20.43 20.42 20.43 11,712 +0.03(+0.13%)
Aug 13, 2018 20.41 20.41 48 +0.00(+0.00%)
Aug 10, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 09, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 08, 2018 20.41 20.41 20.41 20.41 1,926 -0.01(-0.05%)
Aug 07, 2018 20.42 20.42 20.42 20.42 24,324 +0.02(+0.12%)
Aug 06, 2018 20.39 20.39 20.39 0 +0.00(+0.00%)
Aug 03, 2018 20.39 20.39 20.39 20.39 121 +0.00(+0.00%)
Aug 02, 2018 20.39 20.39 20.39 20.39 1 +0.00(+0.00%)
Aug 01, 2018 20.38 20.39 20.38 20.39 888 -0.01(-0.04%)
Jul 31, 2018 20.40 20.40 20.40 20.40 2,556 +0.03(+0.16%)
Jul 30, 2018 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 27, 2018 20.37 20.37 20.37 20.37 485 -0.07(-0.34%)
Jul 25, 2018 20.44 20.44 20.44 0 +0.01(+0.04%)
Jul 23, 2018 20.43 20.43 20.43 0 +0.03(+0.16%)
Jul 19, 2018 20.40 20.40 20.40 0 +0.02(+0.08%)
Jul 17, 2018 20.38 20.38 20.38 0 +0.02(+0.08%)
Jul 13, 2018 20.36 20.36 20.36 0 +0.01(+0.04%)
Jul 12, 2018 20.36 20.36 20.36 20.36 144 +0.00(+0.00%)
Jul 11, 2018 20.36 20.36 20.36 20.36 486 +0.00(+0.00%)
Jul 06, 2018 20.36 20.36 20.36 0 +0.02(+0.10%)
Jul 05, 2018 20.34 20.34 20.34 20.34 513 +0.03(+0.15%)
Jul 03, 2018 20.31 20.31 20.31 0 -0.01(-0.05%)
Jun 29, 2018 20.32 20.32 20.32 1 -0.08(-0.39%)
Jun 28, 2018 20.40 20.40 20.40 20.40 2,108 +0.00(+0.00%)
Jun 27, 2018 20.37 20.40 20.36 20.40 3,032 +0.05(+0.25%)
Jun 22, 2018 20.35 20.35 20.35 0 -0.01(-0.04%)
Jun 21, 2018 20.35 20.35 20.35 20.35 1,220 +0.02(+0.08%)
Jun 20, 2018 20.34 20.34 20.34 20.34 121 +0.01(+0.04%)
Jun 15, 2018 20.33 20.33 20.33 0 +0.03(+0.16%)
Jun 14, 2018 20.30 20.30 20.30 20.30 253 -0.02(-0.12%)
Jun 08, 2018 20.32 20.32 20.32 0 +0.00(+0.00%)
Jun 05, 2018 20.32 20.32 20.32 0 +0.01(+0.04%)
Jun 04, 2018 20.31 20.31 20.31 20.31 4,879 -0.03(-0.16%)
May 30, 2018 20.35 20.35 20.35 0 +0.05(+0.25%)
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.