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

23.91 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.19 21.20 21.19 21.19 2,389 +0.01(+0.06%)
Feb 27, 2019 21.19 21.19 21.18 21.18 361 -0.01(-0.04%)
Feb 26, 2019 21.20 21.21 21.19 21.19 4,263 +0.01(+0.05%)
Feb 25, 2019 21.19 21.19 21.18 21.18 389 +0.00(+0.00%)
Feb 22, 2019 21.18 21.18 21.18 21.18 0 +0.03(+0.14%)
Feb 21, 2019 21.15 21.15 21.15 21.15 0 -0.02(-0.08%)
Feb 20, 2019 21.19 21.19 21.17 21.17 3,211 +0.01(+0.04%)
Feb 19, 2019 21.18 21.18 21.16 21.16 1,632 +0.01(+0.04%)
Feb 15, 2019 21.16 21.16 21.14 21.15 469 +0.00(+0.02%)
Feb 14, 2019 21.14 21.15 21.14 21.15 170 +0.00(+0.02%)
Feb 13, 2019 21.15 21.15 21.14 21.14 2,465 +0.00(+0.02%)
Feb 12, 2019 21.14 21.15 21.14 21.14 13,344 +0.01(+0.04%)
Feb 11, 2019 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Feb 08, 2019 21.13 21.13 21.13 21.13 234 +0.00(+0.02%)
Feb 07, 2019 21.13 21.13 21.13 21.13 1 +0.00(+0.00%)
Feb 06, 2019 21.13 21.13 21.13 21.13 0 +0.01(+0.04%)
Feb 05, 2019 21.11 21.12 21.11 21.12 497 +0.01(+0.06%)
Feb 04, 2019 21.10 21.10 21.10 21.10 1 +0.00(+0.00%)
Feb 01, 2019 21.09 21.10 21.09 21.10 234 +0.00(+0.00%)
Jan 31, 2019 21.10 21.10 21.10 21.10 15 +0.03(+0.14%)
Jan 30, 2019 21.07 21.07 21.06 21.07 1,993 +0.03(+0.16%)
Jan 29, 2019 21.04 21.04 21.04 21.04 0 +0.00(+0.02%)
Jan 28, 2019 21.04 21.04 21.04 21.04 399 +0.00(+0.02%)
Jan 25, 2019 21.05 21.05 21.03 21.03 352 +0.00(+0.00%)
Jan 24, 2019 21.02 21.03 21.02 21.03 1,176 +0.02(+0.08%)
Jan 23, 2019 21.01 21.01 21.01 21.01 198 +0.01(+0.04%)
Jan 22, 2019 21.01 21.01 21.01 21.01 2 +0.01(+0.04%)
Jan 18, 2019 21.01 21.01 21.00 21.00 2,470 +0.00(+0.00%)
Jan 17, 2019 21.00 21.00 21.00 21.00 5 +0.01(+0.04%)
Jan 16, 2019 21.01 21.01 20.99 20.99 1,900 +0.01(+0.04%)
Jan 15, 2019 21.00 21.00 20.98 20.98 159 +0.01(+0.04%)
Jan 14, 2019 20.97 20.98 20.97 20.97 1,920 +0.00(+0.00%)
Jan 11, 2019 20.97 20.97 20.97 20.97 117 +0.01(+0.06%)
Jan 10, 2019 20.97 20.97 20.95 20.96 1,924 +0.01(+0.06%)
Jan 09, 2019 20.94 20.95 20.94 20.95 1,292 +0.01(+0.04%)
Jan 08, 2019 20.95 20.96 20.94 20.94 1,015 +0.00(+0.00%)
Jan 07, 2019 20.96 20.96 20.94 20.94 1,361 +0.00(+0.00%)
Jan 04, 2019 20.96 20.96 20.93 20.94 1,764 +0.00(+0.00%)
Jan 03, 2019 20.94 20.94 20.94 20.94 457 +0.01(+0.04%)
Jan 02, 2019 20.93 20.93 20.93 20.93 0 +0.02(+0.08%)
Dec 31, 2018 20.90 20.91 20.90 20.91 3,764 +0.01(+0.04%)
Dec 28, 2018 20.88 20.94 20.88 20.90 12,233 +0.00(+0.00%)
Dec 27, 2018 20.89 20.91 20.88 20.90 8,943 +0.04(+0.18%)
Dec 26, 2018 20.89 20.89 20.87 20.87 2,878 +0.00(+0.00%)
Dec 24, 2018 20.87 20.87 20.87 20.87 0 -0.00(-0.02%)
Dec 21, 2018 20.88 20.89 20.85 20.87 17,056 +0.00(+0.01%)
Dec 20, 2018 20.89 20.89 20.87 20.87 1,179 -0.01(-0.06%)
Dec 19, 2018 20.90 20.90 20.88 20.88 1,317 -0.00(-0.00%)
Dec 18, 2018 20.89 20.89 20.88 20.88 4,011 +0.00(+0.02%)
Dec 17, 2018 20.86 20.89 20.86 20.88 16,931 +0.01(+0.04%)
Dec 14, 2018 20.89 20.89 20.87 20.87 117 +0.01(+0.04%)
Dec 13, 2018 20.86 20.86 20.86 20.86 1,179 +0.01(+0.04%)
Dec 12, 2018 20.85 20.85 20.85 20.85 0 +0.00(+0.02%)
Dec 11, 2018 20.85 20.85 20.85 20.85 0 -0.00(-0.02%)
Dec 10, 2018 20.86 20.86 20.84 20.85 2,282 +0.01(+0.04%)
Dec 07, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Dec 06, 2018 20.86 20.86 20.84 20.84 11,208 -0.02(-0.08%)
Dec 04, 2018 20.86 20.86 20.86 20.86 589 +0.00(+0.00%)
Dec 03, 2018 20.86 20.86 20.86 20.86 3 +0.00(+0.00%)
Nov 30, 2018 20.86 20.86 20.86 20.86 2,359 +0.00(+0.01%)
Nov 29, 2018 20.86 20.86 20.86 20.86 2 +0.00(+0.00%)
Nov 28, 2018 20.85 20.86 20.85 20.86 3,348 -0.02(-0.09%)
Nov 27, 2018 20.86 20.88 20.86 20.88 6,802 +0.03(+0.12%)
Nov 26, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Nov 23, 2018 20.85 20.85 20.85 20.85 354 +0.01(+0.04%)
Nov 21, 2018 20.84 20.84 20.84 0 -0.02(-0.08%)
Nov 20, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Nov 19, 2018 20.86 20.86 20.86 20.86 236 -0.01(-0.04%)
Nov 16, 2018 20.88 20.88 20.87 20.87 3,666 +0.03(+0.14%)
Nov 15, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 14, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 13, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 12, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 09, 2018 20.84 20.84 20.84 20.84 118 -0.00(-0.00%)
Nov 08, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 07, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 06, 2018 20.84 20.84 20.84 20.84 176 +0.00(+0.00%)
Nov 05, 2018 20.86 20.86 20.84 20.84 15,256 -0.01(-0.06%)
Nov 02, 2018 20.86 20.86 20.85 20.85 3,902 -0.02(-0.08%)
Nov 01, 2018 20.87 20.87 20.87 20.87 1 +0.00(+0.00%)
Oct 31, 2018 20.87 20.87 20.87 20.87 2,187 -0.04(-0.20%)
Oct 30, 2018 20.91 20.91 20.91 0 +0.00(+0.00%)
Oct 29, 2018 20.91 20.91 20.91 0 +0.05(+0.22%)
Oct 26, 2018 20.86 20.86 20.86 20.86 118 +0.00(+0.00%)
Oct 25, 2018 20.86 20.86 20.86 20.86 263 +0.00(+0.00%)
Oct 24, 2018 20.86 20.86 20.86 20.86 118 +0.01(+0.04%)
Oct 23, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 22, 2018 20.86 20.86 20.86 20.86 92 +0.00(+0.00%)
Oct 19, 2018 20.86 20.86 20.86 20.86 14,579 +0.00(+0.00%)
Oct 18, 2018 20.86 20.86 20.86 20.86 23,964 -0.01(-0.04%)
Oct 17, 2018 20.86 20.86 20.86 20.86 4,267 +0.00(+0.02%)
Oct 16, 2018 20.86 20.86 94 +0.00(+0.00%)
Oct 15, 2018 20.86 20.86 20.86 20.86 260 -0.00(-0.02%)
Oct 12, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 11, 2018 20.86 20.86 20.86 20.86 28,921 +0.02(+0.08%)
Oct 10, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Oct 09, 2018 20.85 20.85 20.85 20.85 117 +0.00(+0.00%)
Oct 08, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Oct 05, 2018 20.85 20.85 20.85 20.85 14,342 -0.01(-0.04%)
Oct 04, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 03, 2018 20.86 20.86 20.86 20.86 1 +0.00(+0.00%)
Oct 02, 2018 20.90 20.90 20.86 20.86 22,304 -0.03(-0.16%)
Oct 01, 2018 20.89 20.89 1 +0.00(+0.00%)
Sep 28, 2018 20.89 20.89 20.89 20.89 2,252 -0.03(-0.16%)
Sep 27, 2018 20.92 20.92 20.92 0 +0.00(+0.00%)
Sep 26, 2018 20.92 20.92 20.92 0 +0.05(+0.24%)
Sep 25, 2018 20.87 20.87 20.87 20.87 266 +0.05(+0.24%)
Sep 24, 2018 20.82 20.82 20.82 0 +0.00(+0.00%)
Sep 21, 2018 20.82 20.82 20.82 0 +0.00(+0.00%)
Sep 20, 2018 20.82 20.82 20.82 0 +0.00(+0.00%)
Sep 19, 2018 20.82 20.82 20.82 0 +0.00(+0.00%)
Sep 18, 2018 20.82 20.82 20.82 20.82 3,801 -0.04(-0.20%)
Sep 17, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 14, 2018 20.86 20.86 20.86 20.86 4,633 +0.01(+0.04%)
Sep 13, 2018 20.86 20.86 20.86 20.86 1 +0.00(+0.00%)
Sep 12, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 11, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 10, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 07, 2018 20.86 20.86 20.86 20.86 118 -0.03(-0.12%)
Sep 06, 2018 20.88 20.88 20.88 20.88 120 +0.00(+0.00%)
Sep 05, 2018 20.88 20.88 95 +0.00(+0.00%)
Sep 04, 2018 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 31, 2018 20.88 20.88 20.88 0 +0.01(+0.04%)
Aug 30, 2018 20.87 20.87 20.87 20.87 476 +0.01(+0.04%)
Aug 29, 2018 20.86 20.86 20.86 20.86 1,880 -0.00(-0.01%)
Aug 28, 2018 20.87 20.87 20.87 0 +0.00(+0.00%)
Aug 27, 2018 20.87 20.87 20.87 20.87 148 -0.02(-0.08%)
Aug 24, 2018 20.88 20.88 20.88 20.88 714 -0.05(-0.24%)
Aug 23, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Aug 22, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Aug 21, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Aug 20, 2018 20.93 20.93 20.93 20.93 911 +0.08(+0.40%)
Aug 17, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Aug 16, 2018 20.85 20.85 20.84 20.85 1,547 +0.02(+0.08%)
Aug 15, 2018 20.83 20.83 20.83 0 +0.00(+0.00%)
Aug 14, 2018 20.82 20.83 20.82 20.83 11,487 +0.03(+0.13%)
Aug 13, 2018 20.81 20.81 47 +0.00(+0.00%)
Aug 10, 2018 20.81 20.81 20.81 0 +0.00(+0.00%)
Aug 09, 2018 20.81 20.81 20.81 0 +0.00(+0.00%)
Aug 08, 2018 20.81 20.81 20.81 20.81 1,889 -0.01(-0.05%)
Aug 07, 2018 20.82 20.82 20.82 20.82 23,857 +0.03(+0.12%)
Aug 06, 2018 20.79 20.79 20.79 0 +0.00(+0.00%)
Aug 03, 2018 20.79 20.79 20.79 20.79 119 +0.00(+0.00%)
Aug 02, 2018 20.79 20.79 20.79 20.79 1 +0.00(+0.00%)
Aug 01, 2018 20.78 20.79 20.78 20.79 871 -0.01(-0.04%)
Jul 31, 2018 20.80 20.80 20.80 20.80 2,507 +0.03(+0.16%)
Jul 30, 2018 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 27, 2018 20.77 20.77 20.77 20.77 476 -0.07(-0.34%)
Jul 25, 2018 20.84 20.84 20.84 0 +0.01(+0.04%)
Jul 23, 2018 20.83 20.83 20.83 0 +0.03(+0.16%)
Jul 19, 2018 20.80 20.80 20.80 0 +0.02(+0.08%)
Jul 17, 2018 20.78 20.78 20.78 0 +0.02(+0.08%)
Jul 13, 2018 20.76 20.76 20.76 0 +0.01(+0.04%)
Jul 12, 2018 20.75 20.75 20.75 20.75 142 +0.00(+0.00%)
Jul 11, 2018 20.75 20.75 20.75 20.75 477 +0.00(+0.00%)
Jul 06, 2018 20.75 20.75 20.75 0 +0.02(+0.10%)
Jul 05, 2018 20.73 20.73 20.73 20.73 503 +0.03(+0.15%)
Jul 03, 2018 20.70 20.70 20.70 0 -0.01(-0.05%)
Jun 29, 2018 20.71 20.71 20.71 1 -0.08(-0.39%)
Jun 28, 2018 20.80 20.80 20.80 20.80 2,068 +0.00(+0.00%)
Jun 27, 2018 20.77 20.80 20.76 20.80 2,974 +0.05(+0.25%)
Jun 22, 2018 20.74 20.74 20.74 0 -0.01(-0.04%)
Jun 21, 2018 20.75 20.75 20.75 20.75 1,197 +0.02(+0.08%)
Jun 20, 2018 20.74 20.74 20.74 20.74 119 +0.01(+0.04%)
Jun 15, 2018 20.73 20.73 20.73 0 +0.03(+0.16%)
Jun 14, 2018 20.69 20.69 20.69 20.69 248 -0.03(-0.12%)
Jun 08, 2018 20.72 20.72 20.72 0 +0.00(+0.00%)
Jun 05, 2018 20.72 20.72 20.72 0 +0.01(+0.04%)
Jun 04, 2018 20.71 20.71 20.71 20.71 4,785 -0.03(-0.16%)
May 30, 2018 20.74 20.74 20.74 0 +0.05(+0.25%)
May 21, 2018 20.69 20.69 20.69 3 +0.00(+0.00%)
Apr 30, 2018 20.69 20.69 20.69 0 -0.03(-0.16%)
Apr 20, 2018 20.73 20.73 20.73 0 +0.06(+0.28%)
Apr 06, 2018 20.67 20.67 20.67 0 -0.02(-0.08%)
Apr 03, 2018 20.68 20.68 20.68 0 -0.01(-0.04%)
Apr 02, 2018 20.69 20.69 20.69 20.69 121 +0.00(+0.00%)
Mar 29, 2018 20.69 20.69 20.69 0 +0.05(+0.24%)
Mar 28, 2018 20.64 20.64 20.64 20.64 122 -0.01(-0.04%)
Mar 27, 2018 20.67 20.67 20.65 20.65 679 -0.00(-0.02%)
Mar 23, 2018 20.66 20.66 20.66 0 -0.00(-0.00%)
Mar 22, 2018 20.66 20.66 20.66 20.66 29,667 -0.02(-0.08%)
Mar 13, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Mar 07, 2018 20.67 20.67 20.67 0 +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.