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 (%)
Feb 26, 2021 22.85 22.87 22.83 22.85 1,119 +0.03(+0.14%)
Feb 25, 2021 22.83 22.83 22.82 22.82 2,017 -0.06(-0.25%)
Feb 24, 2021 22.87 22.90 22.87 22.88 12,077 +0.00(+0.02%)
Feb 23, 2021 22.89 22.90 22.87 22.88 1,214 +0.00(+0.00%)
Feb 22, 2021 22.90 22.94 22.87 22.88 94,406 +0.00(+0.00%)
Feb 19, 2021 22.90 22.90 22.88 22.88 1,905 -0.01(-0.04%)
Feb 18, 2021 22.88 22.91 22.85 22.88 9,544 +0.00(+0.00%)
Feb 17, 2021 22.89 22.92 22.86 22.88 26,851 +0.01(+0.06%)
Feb 16, 2021 22.85 22.90 22.85 22.87 5,737 -0.00(-0.02%)
Feb 12, 2021 22.86 22.90 22.85 22.88 7,508 -0.00(-0.02%)
Feb 11, 2021 22.86 22.88 22.86 22.88 1,921 +0.00(+0.02%)
Feb 10, 2021 22.91 22.91 22.85 22.88 3,722 +0.00(+0.00%)
Feb 09, 2021 22.86 22.92 22.86 22.88 11,818 +0.00(+0.02%)
Feb 08, 2021 22.85 22.88 22.85 22.87 4,246 -0.01(-0.06%)
Feb 05, 2021 22.89 22.89 22.88 22.88 7,508 +0.01(+0.04%)
Feb 04, 2021 22.88 22.91 22.88 22.88 10,722 +0.01(+0.04%)
Feb 03, 2021 22.87 22.88 22.85 22.87 6,085 -0.00(-0.02%)
Feb 02, 2021 22.88 22.88 22.86 22.87 5,315 +0.00(+0.00%)
Feb 01, 2021 22.88 22.89 22.87 22.87 5,933 +0.02(+0.10%)
Jan 29, 2021 22.84 22.89 22.84 22.85 17,257 -0.01(-0.04%)
Jan 28, 2021 22.86 22.87 22.85 22.86 4,959 +0.00(+0.02%)
Jan 27, 2021 22.88 22.88 22.85 22.85 2,789 -0.01(-0.03%)
Jan 26, 2021 22.83 22.86 22.83 22.86 1,394 -0.01(-0.06%)
Jan 25, 2021 22.86 22.87 22.84 22.87 17,244 +0.01(+0.06%)
Jan 22, 2021 22.87 22.87 22.86 22.86 3,141 +0.00(+0.00%)
Jan 21, 2021 22.86 22.91 22.86 22.86 9,583 -0.00(-0.01%)
Jan 20, 2021 22.86 22.89 22.84 22.86 10,665 +0.01(+0.03%)
Jan 19, 2021 22.83 22.86 22.83 22.86 6,241 +0.01(+0.04%)
Jan 15, 2021 22.86 22.86 22.85 22.85 448 -0.00(-0.02%)
Jan 14, 2021 22.84 22.86 22.84 22.85 4,796 +0.01(+0.04%)
Jan 13, 2021 22.84 22.86 22.82 22.84 6,789 +0.02(+0.10%)
Jan 12, 2021 22.81 22.82 22.81 22.82 899 -0.02(-0.08%)
Jan 11, 2021 22.82 22.86 22.82 22.84 14,294 +0.00(+0.00%)
Jan 08, 2021 22.84 22.86 22.83 22.84 21,763 +0.01(+0.06%)
Jan 07, 2021 22.80 22.84 22.80 22.82 1,950 +0.00(+0.02%)
Jan 06, 2021 22.82 22.84 22.80 22.82 4,625 -0.00(-0.02%)
Jan 05, 2021 22.85 22.85 22.82 22.82 17,960 -0.00(-0.00%)
Jan 04, 2021 22.82 22.86 22.81 22.83 17,560 -0.03(-0.11%)
Dec 31, 2020 22.85 22.85 22.85 2,220 +0.01(+0.05%)
Dec 30, 2020 22.81 22.86 22.81 22.84 2,220 +0.01(+0.03%)
Dec 29, 2020 22.81 22.84 22.81 22.83 4,268 +0.02(+0.08%)
Dec 28, 2020 22.80 22.84 22.79 22.82 5,785 -0.01(-0.06%)
Dec 24, 2020 22.84 22.84 22.83 22.83 5,496 +0.02(+0.08%)
Dec 23, 2020 22.83 22.83 22.81 22.81 877 +0.00(+0.00%)
Dec 22, 2020 22.83 22.83 22.81 22.81 2,350 +0.00(+0.00%)
Dec 21, 2020 22.82 22.85 22.80 22.81 26,239 +0.00(+0.02%)
Dec 18, 2020 22.82 22.82 22.81 22.81 2,862 +0.00(+0.00%)
Dec 17, 2020 22.78 22.83 22.78 22.81 7,777 +0.02(+0.08%)
Dec 16, 2020 22.78 22.79 22.77 22.79 949 +0.00(+0.00%)
Dec 15, 2020 22.80 22.81 22.79 22.79 4,226 -0.01(-0.04%)
Dec 14, 2020 22.80 22.80 22.80 22.80 4,901 -0.01(-0.04%)
Dec 11, 2020 22.80 22.81 22.80 22.81 2,519 +0.02(+0.10%)
Dec 10, 2020 22.75 22.83 22.75 22.78 103,521 +0.01(+0.06%)
Dec 09, 2020 22.79 22.81 22.75 22.77 180,036 -0.02(-0.08%)
Dec 08, 2020 22.79 22.79 22.79 22.79 122 +0.00(+0.02%)
Dec 07, 2020 22.77 22.78 22.77 22.78 2,013 +0.02(+0.10%)
Dec 04, 2020 22.75 22.76 22.75 22.76 458 +0.01(+0.06%)
Dec 03, 2020 22.73 22.75 22.72 22.75 819,623 -0.00(-0.02%)
Dec 02, 2020 22.75 22.75 22.75 22.75 16 +0.00(+0.02%)
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.