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

23.91 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.37 23.39 23.37 23.38 2,903 +0.01(+0.04%)
May 27, 2021 23.37 23.38 23.36 23.37 10,798 -0.00(-0.02%)
May 26, 2021 23.38 23.38 23.37 23.37 3,155 +0.02(+0.08%)
May 25, 2021 23.36 23.38 23.35 23.35 21,051 +0.00(+0.02%)
May 24, 2021 23.35 23.36 23.35 23.35 9,483 -0.01(-0.04%)
May 21, 2021 23.35 23.36 23.35 23.36 2,384 +0.01(+0.06%)
May 20, 2021 23.34 23.35 23.34 23.34 3,987 +0.01(+0.04%)
May 19, 2021 23.34 23.37 23.34 23.34 6,011 -0.01(-0.04%)
May 18, 2021 23.34 23.34 23.34 23.34 1,950 +0.01(+0.04%)
May 17, 2021 23.36 23.36 23.34 23.34 8,672 +0.00(+0.00%)
May 14, 2021 23.34 23.35 23.34 23.34 6,387 -0.01(-0.04%)
May 13, 2021 23.35 23.35 23.34 23.34 2,314 -0.00(-0.02%)
May 12, 2021 23.33 23.36 23.33 23.35 17,735 +0.00(+0.02%)
May 11, 2021 23.35 23.35 23.34 23.34 2,088 -0.00(-0.00%)
May 10, 2021 23.34 23.36 23.34 23.34 7,668 +0.00(+0.02%)
May 07, 2021 23.36 23.36 23.34 23.34 5,457 +0.00(+0.00%)
May 06, 2021 23.31 23.38 23.31 23.34 20,766 +0.01(+0.06%)
May 05, 2021 23.34 23.34 23.29 23.33 3,563 -0.00(-0.02%)
May 04, 2021 23.34 23.37 23.33 23.33 4,795 -0.00(-0.02%)
May 03, 2021 23.37 23.37 23.32 23.34 28,599 +0.01(+0.06%)
Apr 30, 2021 23.34 23.35 23.18 23.32 13,195 -0.01(-0.06%)
Apr 29, 2021 23.33 23.39 23.33 23.34 23,223 +0.01(+0.02%)
Apr 28, 2021 23.34 23.35 23.33 23.33 1,409 -0.00(-0.02%)
Apr 27, 2021 23.32 23.35 23.31 23.34 8,448 +0.00(+0.00%)
Apr 26, 2021 23.35 23.35 23.32 23.34 8,077 +0.01(+0.04%)
Apr 23, 2021 23.33 23.35 23.31 23.33 4,975 +0.00(+0.01%)
Apr 22, 2021 23.32 23.33 23.32 23.32 1,095 +0.00(+0.02%)
Apr 21, 2021 23.32 23.33 23.31 23.32 9,008 -0.01(-0.04%)
Apr 20, 2021 23.33 23.34 23.32 23.33 11,034 -0.01(-0.06%)
Apr 19, 2021 23.37 23.37 23.33 23.34 4,966 +0.04(+0.16%)
Apr 16, 2021 23.33 23.33 23.31 23.31 114,838 -0.03(-0.12%)
Apr 15, 2021 23.35 23.35 23.33 23.33 71,879 -0.01(-0.06%)
Apr 14, 2021 23.31 23.39 23.31 23.35 29,734 +0.00(+0.00%)
Apr 13, 2021 23.33 23.49 23.33 23.35 18,605 +0.01(+0.04%)
Apr 12, 2021 23.23 23.44 23.23 23.34 11,006 -0.00(-0.02%)
Apr 09, 2021 23.30 23.58 23.30 23.34 47,515 -0.02(-0.08%)
Apr 08, 2021 23.33 23.38 23.33 23.36 8,319 +0.03(+0.14%)
Apr 07, 2021 23.34 23.34 23.31 23.33 6,284 +0.00(+0.02%)
Apr 06, 2021 23.29 23.37 23.29 23.32 16,592 +0.03(+0.14%)
Apr 05, 2021 23.29 23.30 23.28 23.29 4,229 -0.01(-0.06%)
Apr 01, 2021 23.29 23.31 23.29 23.31 9,200 -0.00(-0.02%)
Mar 31, 2021 23.33 23.33 23.27 23.31 13,069 +0.02(+0.08%)
Mar 30, 2021 23.30 23.30 23.28 23.29 9,827 -0.01(-0.04%)
Mar 29, 2021 23.27 23.42 23.27 23.30 31,387 +0.01(+0.04%)
Mar 26, 2021 23.30 23.30 23.27 23.29 2,272 -0.01(-0.05%)
Mar 25, 2021 23.29 23.30 23.28 23.30 7,476 +0.03(+0.12%)
Mar 24, 2021 23.28 23.28 23.27 23.28 10,543 -0.01(-0.04%)
Mar 23, 2021 23.28 23.28 23.28 23.28 966 +0.00(+0.02%)
Mar 22, 2021 23.26 23.30 23.26 23.28 2,389 +0.01(+0.05%)
Mar 19, 2021 23.28 23.29 23.27 23.27 1,647 +0.01(+0.03%)
Mar 18, 2021 23.24 23.29 23.24 23.26 12,148 -0.02(-0.07%)
Mar 17, 2021 23.28 23.31 23.26 23.28 4,402 -0.00(-0.00%)
Mar 16, 2021 23.27 23.28 23.27 23.28 2,262 +0.00(+0.00%)
Mar 15, 2021 23.26 23.30 23.26 23.28 6,181 -0.01(-0.05%)
Mar 12, 2021 23.27 23.29 23.27 23.29 2,306 -0.00(-0.00%)
Mar 11, 2021 23.31 23.31 23.28 23.29 5,833 +0.01(+0.05%)
Mar 10, 2021 23.29 23.29 23.28 23.28 797 +0.00(+0.00%)
Mar 09, 2021 23.29 23.30 23.28 23.28 2,513 +0.02(+0.08%)
Mar 08, 2021 23.29 23.30 23.26 23.26 4,063 -0.05(-0.20%)
Mar 05, 2021 23.29 23.34 23.28 23.31 10,322 +0.00(+0.00%)
Mar 04, 2021 23.34 23.34 23.31 23.31 4,550 +0.00(+0.02%)
Mar 03, 2021 23.31 23.32 23.28 23.30 7,439 -0.01(-0.06%)
Mar 02, 2021 23.34 23.41 23.32 23.32 27,515 +0.00(+0.00%)
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.