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 31, 2023 22.80 22.83 22.80 22.82 4,405 +0.02(+0.11%)
May 30, 2023 22.79 22.80 22.79 22.80 2,100 +0.04(+0.19%)
May 26, 2023 22.73 22.76 22.73 22.76 1,548 -0.00(-0.01%)
May 25, 2023 22.77 22.77 22.76 22.76 1,570 -0.04(-0.17%)
May 24, 2023 22.84 22.84 22.78 22.80 54,543 -0.02(-0.08%)
May 23, 2023 22.80 22.82 22.80 22.82 2,332 +0.01(+0.04%)
May 22, 2023 22.81 22.81 22.81 22.81 1,225 +0.01(+0.04%)
May 19, 2023 22.79 22.83 22.79 22.80 47,635 -0.00(-0.02%)
May 18, 2023 22.83 22.83 22.80 22.80 62,621 -0.06(-0.27%)
May 17, 2023 22.84 22.86 22.84 22.86 29,667 -0.01(-0.05%)
May 16, 2023 22.88 22.88 22.87 22.87 1,449 -0.02(-0.08%)
May 15, 2023 22.90 22.90 22.88 22.89 6,390 -0.01(-0.04%)
May 12, 2023 22.90 22.90 22.90 22.90 853 -0.03(-0.15%)
May 11, 2023 23.03 23.03 22.94 22.94 3,087 +0.01(+0.06%)
May 10, 2023 22.91 22.93 22.91 22.92 4,440 +0.05(+0.21%)
May 09, 2023 22.87 22.88 22.86 22.87 7,764 +0.00(+0.00%)
May 08, 2023 22.88 22.90 22.86 22.87 26,302 -0.05(-0.21%)
May 05, 2023 22.91 22.93 22.91 22.92 13,757 -0.02(-0.10%)
May 04, 2023 22.97 22.97 22.95 22.95 422 +0.02(+0.07%)
May 03, 2023 22.91 22.93 22.90 22.93 2,986 +0.04(+0.16%)
May 02, 2023 22.85 22.90 22.85 22.89 15,342 +0.05(+0.23%)
May 01, 2023 22.85 22.85 22.83 22.84 3,691 -0.04(-0.17%)
Apr 28, 2023 22.88 22.88 22.86 22.88 2,603 +0.02(+0.07%)
Apr 27, 2023 22.88 22.88 22.86 22.86 9,443 -0.04(-0.17%)
Apr 26, 2023 22.89 22.91 22.89 22.90 5,330 -0.01(-0.04%)
Apr 25, 2023 22.89 22.92 22.89 22.91 10,981 +0.06(+0.27%)
Apr 24, 2023 22.84 22.85 22.84 22.85 2,885 +0.03(+0.13%)
Apr 21, 2023 22.82 22.82 22.81 22.82 3,308 -0.00(-0.02%)
Apr 20, 2023 22.82 22.84 22.82 22.83 3,479 +0.03(+0.15%)
Apr 19, 2023 22.78 22.80 22.78 22.79 23,363 -0.02(-0.10%)
Apr 18, 2023 22.81 22.82 22.80 22.82 2,879 +0.01(+0.03%)
Apr 17, 2023 22.81 22.81 22.81 22.81 628 -0.03(-0.13%)
Apr 14, 2023 22.83 22.84 22.83 22.84 6,037 -0.02(-0.09%)
Apr 13, 2023 22.87 22.88 22.86 22.86 8,132 +0.01(+0.05%)
Apr 12, 2023 22.86 22.86 22.84 22.85 8,085 +0.02(+0.11%)
Apr 11, 2023 22.84 22.84 22.81 22.83 17,650 -0.01(-0.06%)
Apr 10, 2023 22.81 22.84 22.81 22.84 5,407 -0.05(-0.21%)
Apr 06, 2023 22.89 22.89 22.88 22.89 1,116 -0.01(-0.04%)
Apr 05, 2023 22.93 22.93 22.90 22.90 1,850 +0.03(+0.13%)
Apr 04, 2023 22.80 22.87 22.80 22.87 4,356 +0.05(+0.21%)
Apr 03, 2023 22.79 22.82 22.79 22.82 2,335 +0.04(+0.17%)
Mar 31, 2023 22.76 22.79 22.75 22.78 7,369 +0.03(+0.13%)
Mar 30, 2023 22.75 22.76 22.74 22.75 2,917 +0.02(+0.08%)
Mar 29, 2023 22.72 22.74 22.72 22.73 2,944 -0.00(-0.00%)
Mar 28, 2023 22.75 22.75 22.73 22.73 9,956 -0.03(-0.13%)
Mar 27, 2023 22.78 22.79 22.77 22.77 1,394 -0.07(-0.29%)
Mar 24, 2023 22.83 22.83 22.82 22.83 9,403 +0.00(+0.02%)
Mar 23, 2023 22.79 22.83 22.79 22.83 1,881 +0.05(+0.21%)
Mar 22, 2023 22.75 22.78 22.75 22.78 962 +0.07(+0.33%)
Mar 21, 2023 22.69 22.70 22.69 22.70 1,997 -0.03(-0.12%)
Mar 20, 2023 22.73 22.75 22.73 22.73 682 -0.04(-0.19%)
Mar 17, 2023 22.73 22.77 22.73 22.77 1,425 +0.09(+0.38%)
Mar 16, 2023 22.70 22.70 22.69 22.69 1,050 -0.06(-0.26%)
Mar 15, 2023 22.76 22.78 22.72 22.75 10,022 +0.06(+0.27%)
Mar 14, 2023 22.67 22.70 22.67 22.68 531 -0.02(-0.10%)
Mar 13, 2023 22.67 22.71 22.67 22.71 3,159 +0.12(+0.53%)
Mar 10, 2023 22.57 22.59 22.57 22.59 1,649 +0.08(+0.36%)
Mar 09, 2023 22.50 22.51 22.49 22.51 3,627 +0.03(+0.15%)
Mar 08, 2023 22.47 22.48 22.47 22.47 1,219 -0.03(-0.13%)
Mar 07, 2023 22.53 22.54 22.50 22.50 18,805 -0.03(-0.13%)
Mar 06, 2023 22.54 22.55 22.53 22.53 2,869 -0.01(-0.04%)
Mar 03, 2023 22.54 22.55 22.54 22.54 1,610 +0.04(+0.17%)
Mar 02, 2023 22.49 22.51 22.49 22.50 7,879 +0.00(+0.01%)
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.