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

24.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.08 25.08 25.04 25.05 7,286 +0.01(+0.04%)
Nov 29, 2021 25.03 25.05 25.03 25.04 5,048 -0.01(-0.04%)
Nov 26, 2021 25.06 25.06 25.05 25.05 229 +0.03(+0.12%)
Nov 24, 2021 25.03 25.03 25.02 25.02 478 -0.01(-0.04%)
Nov 23, 2021 25.02 25.03 25.02 25.03 1,522 -0.01(-0.04%)
Nov 22, 2021 25.20 25.20 24.96 25.04 9,470 -0.03(-0.12%)
Nov 19, 2021 25.08 25.11 25.07 25.07 20,042 -0.01(-0.02%)
Nov 18, 2021 25.08 25.08 25.08 25.08 2,835 +0.01(+0.02%)
Nov 17, 2021 25.07 25.08 25.07 25.07 971 -0.00(-0.02%)
Nov 16, 2021 25.08 25.08 25.07 25.07 3,779 -0.00(-0.00%)
Nov 15, 2021 25.08 25.08 25.07 25.08 6,229 -0.00(-0.02%)
Nov 12, 2021 25.09 25.09 25.08 25.08 4,108 +0.00(+0.00%)
Nov 11, 2021 25.08 25.08 25.07 25.08 4,203 -0.01(-0.04%)
Nov 10, 2021 25.10 25.09 4,985 -0.05(-0.20%)
Nov 09, 2021 25.15 25.15 25.14 25.14 5,517 +0.02(+0.08%)
Nov 08, 2021 25.13 25.13 25.12 25.12 9,092 -0.05(-0.18%)
Nov 05, 2021 25.15 25.17 25.11 25.17 355,886 +0.05(+0.22%)
Nov 04, 2021 25.24 25.24 25.10 25.11 61,996 +0.01(+0.02%)
Nov 03, 2021 25.10 25.11 25.09 25.11 7,737 +0.01(+0.03%)
Nov 02, 2021 25.11 25.12 25.09 25.10 27,662 +0.00(+0.01%)
Nov 01, 2021 25.09 25.10 25.09 25.09 3,034 -0.01(-0.06%)
Oct 29, 2021 25.10 25.11 25.10 25.11 4,903 +0.01(+0.04%)
Oct 28, 2021 25.09 25.10 25.09 25.10 782 -0.01(-0.04%)
Oct 27, 2021 25.13 25.13 25.10 25.11 1,401 +0.00(+0.00%)
Oct 26, 2021 25.12 25.10 25.11 1,561 -0.01(-0.06%)
Oct 25, 2021 25.13 25.13 25.12 25.12 8,968 +0.00(+0.02%)
Oct 22, 2021 25.18 25.18 25.12 25.12 4,836 -0.00(-0.02%)
Oct 21, 2021 25.13 25.14 25.12 25.12 9,378 -0.02(-0.10%)
Oct 20, 2021 25.15 25.16 25.14 25.15 11,273 +0.01(+0.04%)
Oct 19, 2021 25.16 25.16 25.14 25.14 1,464 +0.01(+0.04%)
Oct 18, 2021 25.16 25.16 25.12 25.13 16,891 -0.04(-0.14%)
Oct 15, 2021 25.16 25.17 25.16 25.17 15,563 -0.00(-0.02%)
Oct 14, 2021 25.17 25.18 25.16 25.17 17,214 +0.00(+0.02%)
Oct 13, 2021 25.17 25.17 25.17 25.17 3,671 +0.00(+0.00%)
Oct 12, 2021 25.17 25.17 25.17 25.17 1,303 +0.00(+0.00%)
Oct 11, 2021 25.18 25.18 25.16 25.17 8,327 -0.01(-0.06%)
Oct 08, 2021 25.18 25.19 25.18 25.18 16,699 +0.00(+0.00%)
Oct 07, 2021 25.19 25.19 25.18 25.18 2,212 -0.01(-0.04%)
Oct 06, 2021 25.20 25.20 25.19 25.19 4,746 +0.00(+0.00%)
Oct 05, 2021 25.20 25.20 25.19 25.19 2,212 -0.01(-0.04%)
Oct 04, 2021 25.33 25.33 25.19 25.20 7,981 -0.01(-0.06%)
Oct 01, 2021 25.24 25.24 25.20 25.21 3,481 +0.01(+0.06%)
Sep 30, 2021 25.21 25.21 25.19 25.20 12,908 +0.01(+0.02%)
Sep 29, 2021 25.20 25.20 25.20 25.20 1,144 +0.00(+0.01%)
Sep 28, 2021 25.20 25.20 25.18 25.19 11,530 -0.00(-0.01%)
Sep 27, 2021 25.20 25.20 25.20 25.20 16 -0.01(-0.02%)
Sep 24, 2021 25.19 25.21 25.19 25.20 2,590 -0.01(-0.06%)
Sep 23, 2021 25.25 25.25 25.21 25.21 6,865 -0.02(-0.06%)
Sep 22, 2021 25.24 25.24 25.23 25.23 1,451 +0.00(+0.00%)
Sep 21, 2021 25.27 25.27 25.23 25.23 2,156 -0.01(-0.02%)
Sep 20, 2021 25.22 25.24 25.22 25.24 4,820 +0.01(+0.02%)
Sep 17, 2021 25.22 25.23 25.21 25.23 14,932 +0.00(+0.00%)
Sep 16, 2021 25.27 25.27 25.22 25.23 11,534 -0.01(-0.04%)
Sep 15, 2021 25.29 25.29 25.24 25.24 5,636 +0.00(+0.02%)
Sep 14, 2021 25.29 25.29 25.24 25.24 8,868 -0.03(-0.12%)
Sep 13, 2021 25.30 25.30 25.26 25.26 3,155 +0.01(+0.04%)
Sep 10, 2021 25.29 25.29 25.25 25.25 2,302 -0.01(-0.04%)
Sep 09, 2021 25.25 25.27 25.25 25.26 4,101 +0.01(+0.04%)
Sep 08, 2021 25.27 25.27 25.24 25.25 7,497 +0.01(+0.04%)
Sep 07, 2021 25.27 25.27 25.24 25.25 5,556 -0.01(-0.06%)
Sep 03, 2021 25.25 25.26 25.25 25.26 4,563 +0.00(+0.00%)
Sep 02, 2021 25.26 25.26 25.26 25.26 2,395 +0.01(+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.