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

25.26 USD UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.64 24.75 24.63 24.75 3,817 +0.11(+0.45%)
Mar 30, 2020 24.68 24.70 24.59 24.64 7,172 +0.17(+0.67%)
Mar 27, 2020 24.47 24.47 24.47 24.47 100 +0.02(+0.10%)
Mar 26, 2020 24.33 24.45 24.33 24.45 700 +0.02(+0.09%)
Mar 25, 2020 24.42 24.42 24.42 24.42 0 -0.22(-0.88%)
Mar 24, 2020 24.55 24.64 24.53 24.64 3,605 +0.02(+0.07%)
Mar 23, 2020 24.52 24.69 24.52 24.62 7,152 +0.11(+0.44%)
Mar 20, 2020 24.55 24.62 24.51 24.51 1,800 -0.14(-0.57%)
Mar 19, 2020 24.69 24.69 24.65 24.65 401 -0.10(-0.41%)
Mar 18, 2020 24.75 24.75 24.75 24.75 200 -0.15(-0.59%)
Mar 17, 2020 24.76 24.92 24.76 24.90 584 -0.18(-0.72%)
Mar 16, 2020 25.17 25.17 24.88 25.08 3,227 -0.16(-0.64%)
Mar 13, 2020 25.22 25.24 25.20 25.24 5,800 +0.07(+0.26%)
Mar 12, 2020 25.19 25.19 25.02 25.18 2,504 -0.14(-0.56%)
Mar 11, 2020 25.38 25.41 25.32 25.32 4,033 -0.06(-0.25%)
Mar 10, 2020 25.41 25.43 25.38 25.38 2,105 -0.09(-0.37%)
Mar 09, 2020 25.47 25.47 25.47 25.47 12 -0.09(-0.34%)
Mar 06, 2020 25.56 25.56 25.56 25.56 0 -0.01(-0.04%)
Mar 05, 2020 25.57 25.57 25.57 25.57 99 +0.03(+0.12%)
Mar 04, 2020 25.55 25.55 25.54 25.54 2,485 +0.01(+0.04%)
Mar 03, 2020 25.50 25.53 25.50 25.53 1,901 +0.09(+0.35%)
Mar 02, 2020 25.45 25.45 25.44 25.44 921 -0.07(-0.27%)
Feb 28, 2020 25.45 25.52 25.45 25.51 1,900 +0.09(+0.33%)
Feb 27, 2020 25.42 25.42 25.42 25.42 0 +0.02(+0.08%)
Feb 26, 2020 25.39 25.41 25.39 25.41 529 -0.04(-0.16%)
Feb 25, 2020 25.46 25.46 25.45 25.45 772 +0.01(+0.04%)
Feb 24, 2020 25.42 25.44 25.42 25.44 968 +0.02(+0.08%)
Feb 21, 2020 25.42 25.42 25.42 25.42 0 +0.02(+0.08%)
Feb 20, 2020 25.40 25.40 25.40 25.40 5 +0.03(+0.10%)
Feb 19, 2020 25.37 25.37 25.37 25.37 1,360 -0.02(-0.08%)
Feb 18, 2020 25.38 25.40 25.38 25.39 5,309 +0.01(+0.04%)
Feb 14, 2020 25.38 25.38 25.38 25.38 100 +0.00(+0.01%)
Feb 13, 2020 25.38 25.38 25.38 25.38 0 +0.01(+0.05%)
Feb 12, 2020 25.36 25.36 25.36 25.36 10 -0.01(-0.05%)
Feb 11, 2020 25.38 25.38 25.38 25.38 0 -0.00(-0.01%)
Feb 10, 2020 25.38 25.38 25.38 25.38 0 +0.01(+0.04%)
Feb 07, 2020 25.37 25.37 25.37 25.37 0 +0.02(+0.08%)
Feb 06, 2020 25.37 25.37 25.35 25.35 1,213 +0.01(+0.02%)
Feb 05, 2020 25.34 25.34 25.34 25.34 0 -0.02(-0.06%)
Feb 04, 2020 25.36 25.36 25.36 25.36 2 -0.01(-0.04%)
Feb 03, 2020 25.37 25.37 25.37 25.37 3 -0.02(-0.07%)
Jan 31, 2020 25.39 25.39 25.39 25.39 100 +0.03(+0.13%)
Jan 30, 2020 25.36 25.36 25.36 25.36 25 -0.01(-0.02%)
Jan 29, 2020 25.36 25.37 25.36 25.36 1,497 +0.03(+0.10%)
Jan 28, 2020 25.33 25.33 25.33 25.33 10 -0.01(-0.02%)
Jan 27, 2020 25.38 25.38 25.34 25.34 1,394 -0.03(-0.12%)
Jan 24, 2020 25.37 25.37 25.37 25.37 0 +0.01(+0.04%)
Jan 23, 2020 25.43 25.43 25.35 25.36 2,327 +0.02(+0.06%)
Jan 22, 2020 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jan 21, 2020 25.34 25.34 25.34 25.34 80 +0.00(+0.00%)
Jan 17, 2020 25.33 25.34 25.33 25.34 2,300 +0.01(+0.04%)
Jan 16, 2020 25.33 25.33 25.33 25.33 94 +0.01(+0.05%)
Jan 15, 2020 25.30 25.32 25.30 25.32 836 +0.02(+0.07%)
Jan 14, 2020 25.31 25.31 25.30 25.30 474 +0.02(+0.10%)
Jan 13, 2020 25.28 25.28 25.28 25.28 214 -0.02(-0.10%)
Jan 10, 2020 25.30 25.32 25.29 25.30 4,600 +0.01(+0.06%)
Jan 09, 2020 25.29 25.29 25.29 25.29 116 +0.01(+0.02%)
Jan 08, 2020 25.29 25.29 25.29 25.29 0 -0.01(-0.04%)
Jan 07, 2020 25.29 25.30 25.29 25.30 150 +0.00(+0.02%)
Jan 06, 2020 25.29 25.29 25.29 25.29 44 -0.01(-0.04%)
Jan 03, 2020 25.29 25.32 25.29 25.30 300 +0.02(+0.08%)
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.