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

23.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.06 22.07 22.05 22.06 3,071 -0.02(-0.09%)
Oct 28, 2022 22.09 22.09 22.07 22.08 4,115 -0.02(-0.09%)
Oct 27, 2022 22.09 22.11 22.09 22.09 5,639 +0.03(+0.13%)
Oct 26, 2022 22.08 22.08 22.07 22.07 18,184 -0.00(-0.01%)
Oct 25, 2022 22.07 22.09 22.07 22.07 3,997 +0.04(+0.19%)
Oct 24, 2022 22.03 22.04 22.03 22.03 4,233 +0.00(+0.02%)
Oct 21, 2022 21.99 22.03 21.99 22.02 6,207 +0.05(+0.21%)
Oct 20, 2022 21.99 21.99 21.97 21.97 9,424 -0.03(-0.13%)
Oct 19, 2022 22.02 22.02 21.99 22.00 3,845 -0.05(-0.21%)
Oct 18, 2022 22.05 22.06 22.04 22.05 7,479 +0.02(+0.09%)
Oct 17, 2022 22.02 22.03 22.02 22.03 3,189 +0.02(+0.08%)
Oct 14, 2022 22.02 22.04 22.01 22.01 15,393 -0.05(-0.21%)
Oct 13, 2022 22.05 22.07 22.04 22.06 7,063 -0.04(-0.17%)
Oct 12, 2022 22.09 22.11 22.08 22.10 18,406 +0.00(+0.00%)
Oct 11, 2022 22.10 22.13 22.10 22.10 11,557 -0.00(-0.00%)
Oct 10, 2022 22.09 22.11 22.07 22.10 15,075 -0.01(-0.06%)
Oct 07, 2022 22.15 22.15 22.10 22.11 21,429 -0.05(-0.23%)
Oct 06, 2022 22.18 22.18 22.16 22.16 15,176 -0.01(-0.03%)
Oct 05, 2022 22.16 22.17 22.16 22.17 5,788 -0.03(-0.15%)
Oct 04, 2022 22.22 22.22 22.19 22.20 20,622 +0.03(+0.12%)
Oct 03, 2022 22.15 22.21 22.15 22.18 9,762 +0.04(+0.20%)
Sep 30, 2022 22.14 22.15 22.13 22.13 11,250 -0.02(-0.11%)
Sep 29, 2022 22.13 22.15 22.11 22.15 31,735 -0.03(-0.15%)
Sep 28, 2022 22.15 22.19 22.15 22.19 6,378 +0.08(+0.36%)
Sep 27, 2022 22.10 22.11 22.09 22.11 6,680 +0.01(+0.04%)
Sep 26, 2022 22.10 22.11 22.09 22.10 5,276 -0.09(-0.39%)
Sep 23, 2022 22.18 22.18 22.18 22.18 820 -0.10(-0.45%)
Sep 22, 2022 22.22 22.32 22.19 22.28 17,219 +0.01(+0.03%)
Sep 21, 2022 22.28 22.28 22.24 22.28 2,980 +0.01(+0.04%)
Sep 20, 2022 22.32 22.32 22.27 22.27 2,372 -0.02(-0.09%)
Sep 19, 2022 22.28 22.29 22.28 22.29 1,122 -0.02(-0.08%)
Sep 16, 2022 22.30 22.31 22.30 22.31 2,374 +0.00(+0.02%)
Sep 15, 2022 22.30 22.31 22.29 22.30 16,869 -0.02(-0.11%)
Sep 14, 2022 22.33 22.34 22.32 22.32 6,177 -0.02(-0.08%)
Sep 13, 2022 22.36 22.36 22.34 22.34 2,523 -0.07(-0.30%)
Sep 12, 2022 22.42 22.42 22.40 22.41 12,369 +0.01(+0.04%)
Sep 09, 2022 22.41 22.41 22.40 22.40 494 -0.02(-0.08%)
Sep 08, 2022 22.41 22.43 22.41 22.42 5,208 -0.02(-0.08%)
Sep 07, 2022 22.40 22.44 22.40 22.44 2,167 +0.05(+0.23%)
Sep 06, 2022 22.40 22.40 22.39 22.39 2,268 -0.04(-0.19%)
Sep 02, 2022 22.42 22.43 22.42 22.43 1,781 +0.06(+0.25%)
Sep 01, 2022 22.38 22.38 22.36 22.37 6,586 -0.04(-0.17%)
Aug 31, 2022 22.42 22.42 22.41 22.41 2,096 -0.02(-0.08%)
Aug 30, 2022 22.44 22.44 22.43 22.43 1,152 -0.00(-0.02%)
Aug 29, 2022 22.43 22.43 22.43 22.43 101 -0.02(-0.07%)
Aug 26, 2022 22.46 22.46 22.45 22.45 2,553 -0.04(-0.17%)
Aug 25, 2022 22.46 22.50 22.46 22.49 9,640 +0.03(+0.13%)
Aug 24, 2022 22.45 22.46 22.45 22.46 7,018 -0.01(-0.04%)
Aug 23, 2022 22.46 22.49 22.46 22.47 690 +0.01(+0.06%)
Aug 22, 2022 22.48 22.48 22.44 22.45 7,177 -0.02(-0.10%)
Aug 19, 2022 22.46 22.48 22.46 22.48 1,029 -0.02(-0.10%)
Aug 18, 2022 22.52 22.52 22.49 22.50 4,003 +0.02(+0.08%)
Aug 17, 2022 22.49 22.50 22.29 22.48 176,603 -0.02(-0.08%)
Aug 16, 2022 22.50 22.51 22.49 22.50 3,126 -0.02(-0.08%)
Aug 15, 2022 22.52 22.54 22.50 22.52 4,806 +0.03(+0.15%)
Aug 12, 2022 22.51 22.51 22.48 22.49 642 +0.00(+0.00%)
Aug 11, 2022 22.52 22.52 22.48 22.49 12,685 +0.02(+0.10%)
Aug 10, 2022 22.50 22.50 22.47 22.47 4,995 +0.03(+0.14%)
Aug 09, 2022 22.44 22.44 22.42 22.43 5,309 -0.04(-0.16%)
Aug 08, 2022 22.46 22.47 22.46 22.47 7,073 +0.03(+0.15%)
Aug 05, 2022 22.42 22.44 22.42 22.44 914 -0.08(-0.33%)
Aug 04, 2022 22.51 22.52 22.50 22.51 1,116 +0.03(+0.13%)
Aug 03, 2022 22.45 22.48 22.45 22.48 696 -0.01(-0.04%)
Aug 02, 2022 22.51 22.51 22.48 22.49 1,983 -0.05(-0.23%)
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.