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

25.25 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 24.82 24.82 24.82 24.82 100 +0.00(+0.00%)
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%)
Dec 03, 2018 24.61 24.61 24.61 24.61 3 +0.00(+0.00%)
Nov 30, 2018 24.61 24.61 24.61 24.61 2,000 +0.00(+0.01%)
Nov 29, 2018 24.61 24.61 24.61 24.61 2 +0.00(+0.00%)
Nov 28, 2018 24.60 24.61 24.60 24.61 2,838 -0.08(-0.34%)
Nov 27, 2018 24.67 24.70 24.67 24.69 5,752 +0.03(+0.12%)
Nov 26, 2018 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 23, 2018 24.66 24.66 24.66 24.66 300 +0.01(+0.04%)
Nov 21, 2018 24.65 24.65 24.65 0 -0.02(-0.08%)
Nov 20, 2018 24.67 24.67 24.67 0 +0.00(+0.00%)
Nov 19, 2018 24.67 24.67 24.67 24.67 200 -0.01(-0.04%)
Nov 16, 2018 24.69 24.69 24.68 24.68 3,100 +0.03(+0.14%)
Nov 15, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 14, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 13, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 12, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 09, 2018 24.64 24.64 24.64 24.64 100 -0.00(-0.00%)
Nov 08, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 07, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 06, 2018 24.65 24.65 24.65 24.65 149 +0.00(+0.00%)
Nov 05, 2018 24.67 24.67 24.65 24.65 12,900 -0.01(-0.06%)
Nov 02, 2018 24.67 24.67 24.66 24.66 3,300 -0.02(-0.08%)
Nov 01, 2018 24.68 24.68 24.68 24.68 1 +0.00(+0.00%)
Oct 31, 2018 24.68 24.68 24.68 24.68 1,850 -0.05(-0.20%)
Oct 30, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 29, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 26, 2018 24.73 24.73 24.73 24.73 100 +0.00(+0.00%)
Oct 25, 2018 24.73 24.73 24.73 24.73 222 +0.00(+0.00%)
Oct 24, 2018 24.73 24.73 24.73 24.73 100 +0.01(+0.04%)
Oct 23, 2018 24.72 24.72 24.72 0 +0.00(+0.00%)
Oct 22, 2018 24.72 24.72 24.72 24.72 78 +0.00(+0.00%)
Oct 19, 2018 24.72 24.72 24.72 24.72 12,300 +0.00(+0.00%)
Oct 18, 2018 24.72 24.72 24.72 24.72 20,218 -0.01(-0.04%)
Oct 17, 2018 24.73 24.73 24.73 24.73 3,600 +0.00(+0.02%)
Oct 16, 2018 24.73 24.73 80 +0.00(+0.00%)
Oct 15, 2018 24.73 24.73 24.73 24.73 220 -0.00(-0.02%)
Oct 12, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 11, 2018 24.72 24.73 24.72 24.73 24,400 +0.02(+0.08%)
Oct 10, 2018 24.71 24.71 24.71 0 +0.00(+0.00%)
Oct 09, 2018 24.71 24.71 24.71 24.71 99 +0.00(+0.00%)
Oct 08, 2018 24.71 24.71 24.71 0 +0.00(+0.00%)
Oct 05, 2018 24.71 24.71 24.71 24.71 12,100 -0.01(-0.04%)
Oct 04, 2018 24.72 24.72 24.72 0 +0.00(+0.00%)
Oct 03, 2018 24.72 24.72 24.72 24.72 1 +0.00(+0.00%)
Oct 02, 2018 24.77 24.77 24.72 24.72 18,818 -0.04(-0.16%)
Oct 01, 2018 24.76 24.76 1 +0.00(+0.00%)
Sep 28, 2018 24.76 24.76 24.76 24.76 1,900 -0.04(-0.16%)
Sep 27, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 26, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 25, 2018 24.80 24.80 24.80 24.80 224 +0.06(+0.24%)
Sep 24, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 21, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 20, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 19, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 18, 2018 24.74 24.74 24.74 24.74 3,200 -0.05(-0.20%)
Sep 17, 2018 24.79 24.79 24.79 0 +0.00(+0.00%)
Sep 14, 2018 24.78 24.79 24.78 24.79 3,900 +0.01(+0.04%)
Sep 13, 2018 24.78 24.78 24.78 24.78 1 +0.00(+0.00%)
Sep 12, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Sep 11, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Sep 10, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Sep 07, 2018 24.78 24.78 24.78 24.78 100 -0.03(-0.12%)
Sep 06, 2018 24.81 24.81 24.81 24.81 101 +0.00(+0.00%)
Sep 05, 2018 24.81 24.81 80 +0.00(+0.00%)
Sep 04, 2018 24.81 24.81 24.81 0 +0.00(+0.00%)
Aug 31, 2018 24.81 24.81 24.81 0 +0.01(+0.04%)
Aug 30, 2018 24.80 24.80 24.80 24.80 401 +0.01(+0.04%)
Aug 29, 2018 24.79 24.79 24.79 24.79 1,583 -0.00(-0.01%)
Aug 28, 2018 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 27, 2018 24.79 24.79 24.79 24.79 125 -0.07(-0.27%)
Aug 24, 2018 24.86 24.86 24.86 24.86 600 -0.06(-0.24%)
Aug 23, 2018 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 22, 2018 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 21, 2018 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 20, 2018 24.92 24.92 24.92 24.92 766 +0.10(+0.40%)
Aug 17, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Aug 16, 2018 24.82 24.82 24.81 24.82 1,300 +0.02(+0.08%)
Aug 15, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 14, 2018 24.79 24.80 24.79 24.80 9,650 +0.03(+0.13%)
Aug 13, 2018 24.77 24.77 40 +0.00(+0.00%)
Aug 10, 2018 24.77 24.77 24.77 0 +0.00(+0.00%)
Aug 09, 2018 24.77 24.77 24.77 0 +0.00(+0.00%)
Aug 08, 2018 24.77 24.77 24.77 24.77 1,587 -0.01(-0.05%)
Aug 07, 2018 24.78 24.78 24.78 24.78 20,041 +0.03(+0.12%)
Aug 06, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 03, 2018 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Aug 02, 2018 24.75 24.75 24.75 24.75 1 +0.00(+0.00%)
Aug 01, 2018 24.74 24.75 24.74 24.75 732 -0.01(-0.04%)
Jul 31, 2018 24.76 24.76 24.76 24.76 2,106 +0.04(+0.16%)
Jul 30, 2018 24.72 24.72 24.72 0 +0.00(+0.00%)
Jul 27, 2018 24.72 24.72 24.72 24.72 400 -0.15(-0.60%)
Jul 25, 2018 24.87 24.87 24.87 0 +0.01(+0.04%)
Jul 23, 2018 24.86 24.86 24.86 0 +0.04(+0.16%)
Jul 19, 2018 24.82 24.82 24.82 0 +0.02(+0.08%)
Jul 17, 2018 24.80 24.80 24.80 0 +0.02(+0.08%)
Jul 13, 2018 24.78 24.78 24.78 0 +0.01(+0.04%)
Jul 12, 2018 24.77 24.77 24.77 24.77 119 +0.00(+0.00%)
Jul 11, 2018 24.77 24.77 24.77 24.77 400 +0.00(+0.00%)
Jul 06, 2018 24.77 24.77 24.77 0 +0.02(+0.10%)
Jul 05, 2018 24.75 24.75 24.75 24.75 422 +0.04(+0.15%)
Jul 03, 2018 24.71 24.71 24.71 0 -0.01(-0.05%)
Jun 29, 2018 24.72 24.72 24.72 1 -0.10(-0.39%)
Jun 28, 2018 24.82 24.82 24.82 24.82 1,733 +0.00(+0.00%)
Jun 27, 2018 24.79 24.82 24.78 24.82 2,492 +0.01(+0.04%)
Jun 22, 2018 24.81 24.81 24.81 0 -0.01(-0.04%)
Jun 21, 2018 24.82 24.82 24.82 24.82 1,001 +0.02(+0.08%)
Jun 20, 2018 24.80 24.80 24.80 24.80 100 +0.01(+0.04%)
Jun 15, 2018 24.79 24.79 24.79 0 +0.04(+0.16%)
Jun 14, 2018 24.75 24.75 24.75 24.75 208 -0.03(-0.12%)
Jun 08, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Jun 05, 2018 24.78 24.78 24.78 0 +0.01(+0.04%)
Jun 04, 2018 24.77 24.77 24.77 24.77 4,001 -0.04(-0.16%)
May 30, 2018 24.81 24.81 24.81 0 +0.01(+0.04%)
May 21, 2018 24.80 24.80 24.80 3 +0.00(+0.00%)
Apr 30, 2018 24.80 24.80 24.80 0 -0.09(-0.36%)
Apr 20, 2018 24.89 24.89 24.89 0 +0.07(+0.28%)
Apr 06, 2018 24.82 24.82 24.82 0 -0.02(-0.08%)
Apr 03, 2018 24.84 24.84 24.84 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.