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

25.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.07 25.07 25.07 25.07 2,100 +0.02(+0.08%)
May 30, 2019 25.05 25.05 25.05 25.05 3 +0.02(+0.08%)
May 29, 2019 25.03 25.03 25.03 25.03 26 -0.05(-0.20%)
May 28, 2019 25.08 25.08 25.08 0 +0.00(+0.00%)
May 24, 2019 25.08 25.10 25.08 25.08 500 +0.02(+0.08%)
May 23, 2019 25.06 25.06 25.06 0 +0.00(+0.00%)
May 22, 2019 25.08 25.08 25.06 25.06 653 +0.01(+0.06%)
May 21, 2019 25.04 25.05 25.04 25.05 150 +0.00(+0.02%)
May 20, 2019 25.05 25.06 25.04 25.04 2,900 +0.00(+0.00%)
May 17, 2019 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
May 16, 2019 25.05 25.05 25.04 25.04 960 -0.01(-0.04%)
May 15, 2019 25.05 25.05 25.05 25.05 0 +0.02(+0.08%)
May 14, 2019 25.03 25.03 25.03 25.03 11 -0.00(-0.02%)
May 13, 2019 25.04 25.04 25.04 25.04 84 +0.02(+0.10%)
May 10, 2019 24.99 25.01 24.99 25.01 600 +0.00(+0.00%)
May 09, 2019 25.01 25.01 25.01 25.01 0 +0.01(+0.06%)
May 08, 2019 25.02 25.02 25.00 25.00 185 -0.00(-0.02%)
May 07, 2019 25.02 25.02 25.00 25.00 1,838 +0.00(+0.00%)
May 06, 2019 25.00 25.00 25.00 25.00 76 +0.01(+0.06%)
May 03, 2019 24.99 24.99 24.99 24.99 0 +0.01(+0.04%)
May 02, 2019 24.99 24.99 24.98 24.98 363 -0.01(-0.04%)
May 01, 2019 25.02 25.02 24.99 24.99 3,280 -0.01(-0.06%)
Apr 30, 2019 25.00 25.04 24.99 25.00 3,989 +0.02(+0.08%)
Apr 29, 2019 25.00 25.00 24.98 24.98 7,150 -0.01(-0.04%)
Apr 26, 2019 25.01 25.01 24.99 24.99 1,400 -0.03(-0.12%)
Apr 25, 2019 25.04 25.04 25.02 25.02 7,944 -0.00(-0.02%)
Apr 24, 2019 25.02 25.02 25.02 25.02 0 +0.02(+0.10%)
Apr 23, 2019 25.00 25.00 25.00 25.00 0 +0.02(+0.08%)
Apr 22, 2019 24.98 24.98 24.98 24.98 600 +0.00(+0.00%)
Apr 18, 2019 24.98 24.98 24.98 24.98 0 +0.01(+0.04%)
Apr 17, 2019 24.97 24.97 24.97 24.97 506 -0.01(-0.04%)
Apr 16, 2019 24.99 24.99 24.98 24.98 1,757 +0.01(+0.04%)
Apr 15, 2019 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 12, 2019 24.96 24.97 24.96 24.97 600 -0.01(-0.04%)
Apr 11, 2019 24.98 24.98 24.98 24.98 1,400 -0.02(-0.08%)
Apr 10, 2019 24.98 25.00 24.98 25.00 2,060 +0.01(+0.06%)
Apr 09, 2019 25.00 25.00 24.99 24.99 4,000 +0.02(+0.06%)
Apr 08, 2019 24.97 24.97 24.97 24.97 99 -0.02(-0.06%)
Apr 05, 2019 24.99 24.99 24.99 24.99 0 +0.03(+0.10%)
Apr 04, 2019 24.97 24.97 24.96 24.96 3,199 +0.00(+0.00%)
Apr 03, 2019 24.96 24.96 24.96 24.96 1 -0.01(-0.02%)
Apr 02, 2019 24.97 24.97 24.96 24.96 3,503 +0.01(+0.06%)
Apr 01, 2019 24.95 24.95 24.95 24.95 75 -0.03(-0.12%)
Mar 29, 2019 24.98 24.98 24.98 24.98 2,900 +0.00(+0.02%)
Mar 28, 2019 24.98 24.98 24.98 24.98 1 +0.01(+0.02%)
Mar 27, 2019 24.99 24.99 24.97 24.97 590 -0.05(-0.19%)
Mar 26, 2019 25.03 25.03 25.02 25.02 1,917 +0.00(+0.01%)
Mar 25, 2019 25.01 25.01 25.01 25.01 28 +0.02(+0.08%)
Mar 22, 2019 25.00 25.00 25.00 25.00 100 +0.04(+0.14%)
Mar 21, 2019 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Mar 20, 2019 24.96 24.96 24.96 24.96 38 +0.04(+0.16%)
Mar 19, 2019 24.94 24.94 24.92 24.92 149 +0.01(+0.04%)
Mar 18, 2019 24.91 24.91 24.91 24.91 0 -0.01(-0.04%)
Mar 15, 2019 24.93 24.93 24.92 24.92 2,100 +0.01(+0.06%)
Mar 14, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.02%)
Mar 13, 2019 24.91 24.91 24.90 24.90 279 +0.00(+0.02%)
Mar 12, 2019 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Mar 11, 2019 24.89 24.89 24.89 24.89 0 +0.02(+0.10%)
Mar 08, 2019 24.89 24.89 24.87 24.87 1,100 +0.01(+0.02%)
Mar 07, 2019 24.86 24.86 24.86 24.86 0 +0.02(+0.08%)
Mar 06, 2019 24.85 24.85 24.85 24.85 802 +0.02(+0.06%)
Mar 05, 2019 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 04, 2019 24.82 24.84 24.82 24.83 1,796 +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.