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

25.27 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.27 25.29 25.27 25.27 1,500 -0.00(-0.02%)
Nov 27, 2019 25.29 25.29 25.27 25.27 400 -0.02(-0.08%)
Nov 26, 2019 25.31 25.31 25.29 25.30 1,905 -0.03(-0.12%)
Nov 25, 2019 25.33 25.33 25.33 25.33 10 +0.00(+0.00%)
Nov 22, 2019 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Nov 21, 2019 25.33 25.33 25.33 25.33 85 -0.01(-0.06%)
Nov 20, 2019 25.33 25.34 25.32 25.34 10,646 +0.04(+0.14%)
Nov 19, 2019 25.30 25.31 25.30 25.30 1,395 -0.00(-0.02%)
Nov 18, 2019 25.29 25.31 25.29 25.31 3,158 +0.02(+0.08%)
Nov 15, 2019 25.29 25.30 25.28 25.29 700 +0.00(+0.00%)
Nov 14, 2019 25.30 25.31 25.29 25.29 2,661 +0.02(+0.08%)
Nov 13, 2019 25.27 25.27 25.27 25.27 100 +0.01(+0.04%)
Nov 12, 2019 25.24 25.26 25.24 25.26 682 +0.01(+0.04%)
Nov 11, 2019 25.25 25.25 25.25 25.25 0 -0.01(-0.06%)
Nov 08, 2019 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 07, 2019 25.26 25.26 25.26 25.26 0 -0.02(-0.08%)
Nov 06, 2019 25.29 25.29 25.29 25.29 0 +0.02(+0.10%)
Nov 05, 2019 25.26 25.26 25.26 25.26 143 -0.01(-0.06%)
Nov 04, 2019 25.27 25.27 25.26 25.27 1,280 -0.02(-0.06%)
Nov 01, 2019 25.28 25.31 25.27 25.29 4,300 -0.01(-0.06%)
Oct 31, 2019 25.31 25.32 25.30 25.30 10,365 +0.04(+0.14%)
Oct 30, 2019 25.26 25.28 25.26 25.27 685 +0.01(+0.04%)
Oct 29, 2019 25.26 25.27 25.26 25.26 5,493 -0.04(-0.16%)
Oct 28, 2019 25.30 25.30 25.30 25.30 160 -0.03(-0.10%)
Oct 25, 2019 25.33 25.33 25.32 25.33 2,600 -0.00(-0.02%)
Oct 24, 2019 25.34 25.35 25.33 25.33 4,600 -0.02(-0.08%)
Oct 23, 2019 25.35 25.36 25.34 25.35 5,464 +0.02(+0.06%)
Oct 22, 2019 25.33 25.33 25.33 25.33 306 +0.02(+0.08%)
Oct 21, 2019 25.33 25.33 25.32 25.32 794 -0.02(-0.08%)
Oct 18, 2019 25.33 25.33 25.33 25.33 0 +0.02(+0.10%)
Oct 17, 2019 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Oct 16, 2019 25.30 25.31 25.30 25.31 101 +0.02(+0.08%)
Oct 15, 2019 25.29 25.30 25.29 25.29 1,227 +0.01(+0.02%)
Oct 14, 2019 25.29 25.29 25.29 25.29 0 +0.01(+0.03%)
Oct 11, 2019 25.28 25.28 25.28 25.28 100 -0.02(-0.09%)
Oct 10, 2019 25.31 25.32 25.30 25.30 604 -0.03(-0.10%)
Oct 09, 2019 25.34 25.34 25.33 25.33 797 -0.02(-0.08%)
Oct 08, 2019 25.34 25.34 25.34 25.34 2 +0.01(+0.06%)
Oct 07, 2019 25.34 25.34 25.33 25.33 159 -0.03(-0.12%)
Oct 04, 2019 25.35 25.36 25.35 25.36 900 +0.01(+0.04%)
Oct 03, 2019 25.35 25.35 25.35 25.35 500 +0.04(+0.16%)
Oct 02, 2019 25.31 25.31 25.31 25.31 349 +0.02(+0.08%)
Oct 01, 2019 25.30 25.30 25.29 25.29 158 +0.03(+0.12%)
Sep 30, 2019 25.27 25.28 25.25 25.26 11,038 +0.00(+0.00%)
Sep 27, 2019 25.27 25.27 25.26 25.26 300 +0.01(+0.06%)
Sep 26, 2019 25.27 25.27 25.24 25.25 2,847 -0.04(-0.16%)
Sep 25, 2019 25.31 25.31 25.29 25.29 638 -0.04(-0.16%)
Sep 24, 2019 25.33 25.33 25.33 25.33 304 +0.03(+0.12%)
Sep 23, 2019 25.30 25.31 25.30 25.30 5,165 +0.01(+0.04%)
Sep 20, 2019 25.29 25.29 25.29 25.29 0 +0.02(+0.08%)
Sep 19, 2019 25.26 25.27 25.26 25.26 788 +0.02(+0.08%)
Sep 18, 2019 25.26 25.26 25.25 25.25 3,247 -0.00(-0.02%)
Sep 17, 2019 25.26 25.26 25.24 25.25 5,877 +0.01(+0.06%)
Sep 16, 2019 25.23 25.24 25.23 25.24 161 +0.04(+0.14%)
Sep 13, 2019 25.20 25.22 25.20 25.20 2,700 -0.04(-0.16%)
Sep 12, 2019 25.26 25.26 25.24 25.24 3,500 -0.01(-0.02%)
Sep 11, 2019 25.25 25.25 25.25 25.25 43 +0.00(+0.00%)
Sep 10, 2019 25.27 25.27 25.25 25.25 100 -0.05(-0.20%)
Sep 09, 2019 25.31 25.31 25.30 25.30 400 -0.01(-0.04%)
Sep 06, 2019 25.30 25.30 25.30 25.30 0 +0.01(+0.04%)
Sep 05, 2019 25.30 25.30 25.30 25.30 341 -0.04(-0.18%)
Sep 04, 2019 25.35 25.35 25.34 25.34 532 +0.02(+0.10%)
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.