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 (%)
Aug 30, 2019 21.50 21.50 21.49 21.49 2,119 +0.01(+0.04%)
Aug 29, 2019 21.48 21.50 21.48 21.48 4,593 -0.01(-0.06%)
Aug 28, 2019 21.48 21.50 21.48 21.49 831 +0.01(+0.02%)
Aug 27, 2019 21.49 21.49 21.49 21.49 289 +0.02(+0.08%)
Aug 26, 2019 21.49 21.49 21.47 21.47 2,064 -0.00(-0.02%)
Aug 23, 2019 21.47 21.47 21.47 21.47 0 +0.03(+0.14%)
Aug 22, 2019 21.44 21.44 21.44 21.44 0 -0.02(-0.08%)
Aug 21, 2019 21.46 21.46 21.46 21.46 0 -0.00(-0.02%)
Aug 20, 2019 21.45 21.48 21.45 21.46 3,525 +0.02(+0.08%)
Aug 19, 2019 21.43 21.45 21.43 21.45 1,277 +0.00(+0.02%)
Aug 16, 2019 21.44 21.44 21.44 21.44 354 -0.01(-0.04%)
Aug 15, 2019 21.45 21.45 21.45 21.45 0 +0.03(+0.16%)
Aug 14, 2019 21.42 21.42 21.42 21.42 2 +0.01(+0.06%)
Aug 13, 2019 21.41 21.41 21.41 21.41 11 +0.00(+0.00%)
Aug 09, 2019 21.41 21.41 21.41 0 -0.02(-0.08%)
Aug 08, 2019 21.42 21.42 21.42 21.42 0 +0.01(+0.04%)
Aug 07, 2019 21.43 21.43 21.41 21.41 472 +0.01(+0.06%)
Aug 06, 2019 21.40 21.40 21.40 21.40 1,871 -0.00(-0.02%)
Aug 05, 2019 21.40 21.42 21.39 21.41 2,597 +0.03(+0.12%)
Aug 02, 2019 21.38 21.39 21.38 21.38 3,659 -0.00(-0.01%)
Aug 01, 2019 21.38 21.38 21.38 21.38 256 +0.05(+0.25%)
Jul 31, 2019 21.37 21.38 21.33 21.33 51,738 -0.01(-0.06%)
Jul 30, 2019 21.34 21.35 21.34 21.34 618 -0.00(-0.02%)
Jul 29, 2019 21.34 21.35 21.33 21.35 7,521 +0.00(+0.02%)
Jul 26, 2019 21.34 21.36 21.34 21.34 4,850 +0.01(+0.04%)
Jul 25, 2019 21.34 21.34 21.33 21.33 473 -0.02(-0.08%)
Jul 24, 2019 21.36 21.37 21.35 21.35 2,937 +0.01(+0.04%)
Jul 23, 2019 21.35 21.36 21.34 21.34 6,200 +0.00(+0.00%)
Jul 22, 2019 21.33 21.34 21.33 21.34 341 +0.01(+0.04%)
Jul 19, 2019 21.33 21.33 21.33 21.33 0 -0.01(-0.06%)
Jul 18, 2019 21.33 21.35 21.32 21.35 813 +0.02(+0.10%)
Jul 17, 2019 21.31 21.34 21.31 21.33 11,416 +0.02(+0.08%)
Jul 16, 2019 21.31 21.31 21.31 21.31 195 -0.01(-0.06%)
Jul 15, 2019 21.32 21.32 21.32 21.32 0 +0.01(+0.04%)
Jul 12, 2019 21.31 21.31 21.31 21.31 0 +0.01(+0.06%)
Jul 11, 2019 21.30 21.30 21.30 21.30 5 -0.01(-0.06%)
Jul 10, 2019 21.33 21.33 21.31 21.31 879 +0.02(+0.10%)
Jul 09, 2019 21.29 21.29 21.29 21.29 56 +0.00(+0.02%)
Jul 08, 2019 21.29 21.29 21.29 21.29 67 -0.01(-0.06%)
Jul 05, 2019 21.30 21.30 21.30 21.30 0 -0.03(-0.12%)
Jul 03, 2019 21.34 21.34 21.33 21.33 1,538 -0.01(-0.04%)
Jul 02, 2019 21.32 21.33 21.32 21.33 296 +0.02(+0.08%)
Jul 01, 2019 21.32 21.32 21.32 21.32 2 +0.00(+0.00%)
Jun 28, 2019 21.33 21.33 21.32 21.32 1,892 +0.01(+0.04%)
Jun 27, 2019 21.28 21.31 21.28 21.31 871 +0.01(+0.06%)
Jun 26, 2019 21.30 21.30 21.30 21.30 72 -0.02(-0.10%)
Jun 25, 2019 21.32 21.32 21.32 21.32 569 +0.00(+0.02%)
Jun 24, 2019 21.33 21.33 21.31 21.31 1,198 +0.01(+0.06%)
Jun 21, 2019 21.29 21.30 21.29 21.30 355 -0.01(-0.06%)
Jun 20, 2019 21.32 21.32 21.31 21.31 780 +0.02(+0.10%)
Jun 19, 2019 21.29 21.29 21.29 21.29 0 +0.05(+0.22%)
Jun 18, 2019 21.25 21.25 21.25 21.25 0 +0.01(+0.04%)
Jun 17, 2019 21.22 21.24 21.22 21.24 419 +0.00(+0.02%)
Jun 14, 2019 21.23 21.23 21.23 21.23 0 +0.00(+0.02%)
Jun 13, 2019 21.22 21.23 21.22 21.23 237 +0.02(+0.10%)
Jun 12, 2019 21.21 21.21 21.21 21.21 0 +0.01(+0.06%)
Jun 11, 2019 21.19 21.19 21.19 21.19 36 -0.00(-0.02%)
Jun 10, 2019 21.20 21.20 21.20 21.20 0 -0.01(-0.04%)
Jun 07, 2019 21.21 21.21 21.21 21.21 118 +0.01(+0.06%)
Jun 06, 2019 21.19 21.19 21.19 21.19 169 -0.00(-0.02%)
Jun 05, 2019 21.22 21.22 21.20 21.20 893 +0.02(+0.08%)
Jun 04, 2019 21.17 21.18 21.17 21.18 753 +0.01(+0.06%)
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.