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

23.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.41 22.41 22.39 22.39 1,988 +0.03(+0.14%)
Jun 29, 2022 22.34 22.35 22.34 22.35 708 +0.02(+0.11%)
Jun 28, 2022 22.34 22.34 22.33 22.33 3,202 -0.01(-0.02%)
Jun 27, 2022 22.36 22.37 22.33 22.33 12,919 -0.03(-0.13%)
Jun 24, 2022 22.43 22.43 22.32 22.36 117,210 -0.02(-0.08%)
Jun 23, 2022 22.40 22.42 22.32 22.38 88,020 +0.02(+0.08%)
Jun 22, 2022 22.34 22.38 22.35 22.36 1,378 +0.05(+0.23%)
Jun 21, 2022 22.30 22.33 22.30 22.31 37,598 -0.02(-0.08%)
Jun 17, 2022 22.33 22.34 22.33 22.33 8,758 -0.00(-0.02%)
Jun 16, 2022 22.30 22.35 22.30 22.33 16,711 +0.02(+0.10%)
Jun 15, 2022 22.30 22.33 22.27 22.31 9,963 +0.07(+0.34%)
Jun 14, 2022 22.26 22.27 22.24 22.24 15,472 -0.04(-0.20%)
Jun 13, 2022 22.33 22.56 22.28 22.28 34,785 -0.14(-0.62%)
Jun 10, 2022 22.44 22.44 22.42 22.42 814 -0.09(-0.42%)
Jun 09, 2022 22.52 22.53 22.50 22.51 2,692 -0.01(-0.06%)
Jun 08, 2022 22.51 22.54 22.51 22.53 3,889 -0.04(-0.17%)
Jun 07, 2022 22.56 22.57 22.53 22.56 20,053 +0.02(+0.10%)
Jun 06, 2022 22.54 22.55 22.54 22.54 8,012 -0.02(-0.08%)
Jun 03, 2022 22.56 22.58 22.56 22.56 9,905 -0.01(-0.06%)
Jun 02, 2022 22.59 22.59 22.55 22.57 906 +0.00(+0.02%)
Jun 01, 2022 22.62 22.62 22.55 22.57 12,532 -0.03(-0.11%)
May 31, 2022 22.61 22.62 22.57 22.59 18,226 -0.04(-0.18%)
May 27, 2022 22.74 22.74 22.61 22.63 46,138 +0.00(+0.02%)
May 26, 2022 22.60 22.66 22.58 22.63 45,314 +0.05(+0.22%)
May 25, 2022 22.55 22.60 22.55 22.58 25,558 +0.03(+0.15%)
May 24, 2022 22.51 22.55 22.51 22.55 8,515 +0.04(+0.19%)
May 23, 2022 22.49 22.50 22.49 22.50 291 -0.01(-0.04%)
May 20, 2022 22.50 22.51 22.49 22.51 1,825 +0.01(+0.04%)
May 19, 2022 22.50 22.50 22.47 22.50 713 +0.02(+0.10%)
May 18, 2022 22.49 22.49 22.45 22.48 7,099 -0.01(-0.04%)
May 17, 2022 22.50 22.50 22.46 22.49 4,684 -0.03(-0.12%)
May 16, 2022 22.50 22.54 22.49 22.52 5,665 +0.01(+0.04%)
May 13, 2022 22.51 22.51 22.48 22.51 1,172 -0.03(-0.12%)
May 12, 2022 22.51 22.54 22.50 22.54 4,331 +0.02(+0.10%)
May 11, 2022 22.51 22.51 22.51 22.51 0 -0.02(-0.08%)
May 10, 2022 22.50 22.53 22.50 22.53 3,740 +0.02(+0.08%)
May 09, 2022 22.55 22.55 22.49 22.51 5,794 +0.02(+0.10%)
May 06, 2022 22.50 22.51 22.47 22.49 4,941 -0.01(-0.04%)
May 05, 2022 22.53 22.53 22.47 22.50 5,332 -0.00(-0.02%)
May 04, 2022 22.50 22.53 22.44 22.50 28,967 +0.02(+0.10%)
May 03, 2022 22.46 22.51 22.45 22.48 3,333 +0.01(+0.04%)
May 02, 2022 22.47 22.49 22.47 22.47 584 -0.02(-0.10%)
Apr 29, 2022 22.46 22.52 22.46 22.50 3,578 -0.03(-0.12%)
Apr 28, 2022 22.49 22.54 22.49 22.52 126,070 -0.03(-0.12%)
Apr 27, 2022 22.53 22.56 22.53 22.55 6,806 +0.01(+0.04%)
Apr 26, 2022 22.52 22.58 22.51 22.54 10,218 +0.01(+0.04%)
Apr 25, 2022 22.50 22.56 22.50 22.53 9,147 +0.04(+0.19%)
Apr 22, 2022 22.46 22.49 22.46 22.49 905 -0.03(-0.15%)
Apr 21, 2022 22.53 22.54 22.52 22.52 2,560 -0.03(-0.12%)
Apr 20, 2022 22.55 22.55 22.55 22.55 257 -0.02(-0.08%)
Apr 19, 2022 22.56 22.57 22.56 22.57 2,967 -0.02(-0.08%)
Apr 18, 2022 22.61 22.61 22.56 22.59 26,144 -0.02(-0.08%)
Apr 14, 2022 22.61 22.61 22.61 22.61 1,072 -0.02(-0.09%)
Apr 13, 2022 22.66 22.66 22.62 22.63 8,086 +0.02(+0.09%)
Apr 12, 2022 22.60 22.63 22.60 22.61 12,246 +0.04(+0.17%)
Apr 11, 2022 22.59 22.59 22.57 22.57 4,289 -0.02(-0.10%)
Apr 08, 2022 22.61 22.61 22.57 22.59 5,856 -0.01(-0.06%)
Apr 07, 2022 22.63 22.63 22.61 22.61 5,888 +0.04(+0.16%)
Apr 06, 2022 22.60 22.61 22.57 22.57 11,431 -0.04(-0.18%)
Apr 05, 2022 22.61 22.62 22.60 22.61 8,257 -0.01(-0.06%)
Apr 04, 2022 22.61 22.65 22.60 22.63 64,673 -0.01(-0.04%)
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.