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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.25 21.34 21.24 21.34 4,425 +0.09(+0.45%)
Mar 30, 2020 21.29 21.31 21.21 21.25 8,314 +0.14(+0.67%)
Mar 27, 2020 21.11 21.11 21.11 21.11 115 +0.02(+0.10%)
Mar 26, 2020 20.99 21.09 20.99 21.09 811 +0.09(+0.42%)
Mar 25, 2020 21.00 21.00 21.00 21.00 0 -0.19(-0.88%)
Mar 24, 2020 21.11 21.18 21.09 21.18 4,193 +0.02(+0.07%)
Mar 23, 2020 21.08 21.23 21.08 21.17 8,318 +0.09(+0.44%)
Mar 20, 2020 21.11 21.17 21.07 21.07 2,093 -0.12(-0.57%)
Mar 19, 2020 21.23 21.23 21.19 21.19 466 -0.09(-0.41%)
Mar 18, 2020 21.28 21.28 21.28 21.28 232 -0.13(-0.59%)
Mar 17, 2020 21.29 21.43 21.29 21.41 679 -0.15(-0.72%)
Mar 16, 2020 21.64 21.64 21.39 21.56 3,753 -0.14(-0.64%)
Mar 13, 2020 21.68 21.70 21.67 21.70 6,746 +0.06(+0.26%)
Mar 12, 2020 21.66 21.66 21.51 21.64 2,912 -0.12(-0.56%)
Mar 11, 2020 21.82 21.85 21.77 21.77 4,691 -0.05(-0.25%)
Mar 10, 2020 21.85 21.86 21.82 21.82 2,448 -0.08(-0.37%)
Mar 09, 2020 21.90 21.90 21.90 21.90 13 -0.07(-0.34%)
Mar 06, 2020 21.97 21.97 21.97 21.97 0 -0.01(-0.04%)
Mar 05, 2020 21.98 21.98 21.98 21.98 115 +0.03(+0.12%)
Mar 04, 2020 21.97 21.97 21.96 21.96 2,890 +0.01(+0.04%)
Mar 03, 2020 21.92 21.95 21.92 21.95 2,211 +0.08(+0.35%)
Mar 02, 2020 21.88 21.88 21.87 21.87 1,071 -0.06(-0.27%)
Feb 28, 2020 21.88 21.94 21.88 21.93 2,209 +0.07(+0.33%)
Feb 27, 2020 21.86 21.86 21.86 21.86 0 +0.02(+0.08%)
Feb 26, 2020 21.82 21.84 21.82 21.84 615 +0.01(+0.04%)
Feb 25, 2020 21.85 21.85 21.83 21.83 899 +0.01(+0.04%)
Feb 24, 2020 21.81 21.83 21.81 21.83 1,128 +0.02(+0.08%)
Feb 21, 2020 21.81 21.81 21.81 21.81 0 +0.02(+0.08%)
Feb 20, 2020 21.79 21.79 21.79 21.79 5 +0.02(+0.10%)
Feb 19, 2020 21.77 21.77 21.77 21.77 1,584 -0.02(-0.08%)
Feb 18, 2020 21.78 21.79 21.78 21.79 6,187 +0.01(+0.04%)
Feb 14, 2020 21.78 21.78 21.78 21.78 116 +0.00(+0.01%)
Feb 13, 2020 21.78 21.78 21.78 21.78 0 +0.01(+0.05%)
Feb 12, 2020 21.77 21.77 21.77 21.77 11 -0.01(-0.05%)
Feb 11, 2020 21.78 21.78 21.78 21.78 0 -0.00(-0.01%)
Feb 10, 2020 21.78 21.78 21.78 21.78 0 +0.01(+0.04%)
Feb 07, 2020 21.77 21.77 21.77 21.77 0 +0.02(+0.08%)
Feb 06, 2020 21.77 21.77 21.75 21.75 1,413 +0.00(+0.02%)
Feb 05, 2020 21.75 21.75 21.75 21.75 0 -0.01(-0.06%)
Feb 04, 2020 21.76 21.76 21.76 21.76 2 -0.01(-0.04%)
Feb 03, 2020 21.77 21.77 21.77 21.77 3 -0.02(-0.07%)
Jan 31, 2020 21.78 21.78 21.78 21.78 116 +0.03(+0.13%)
Jan 30, 2020 21.76 21.76 21.76 21.76 29 -0.00(-0.02%)
Jan 29, 2020 21.76 21.77 21.76 21.76 1,744 +0.02(+0.10%)
Jan 28, 2020 21.74 21.74 21.74 21.74 11 -0.00(-0.02%)
Jan 27, 2020 21.78 21.78 21.74 21.74 1,624 +0.01(+0.03%)
Jan 24, 2020 21.74 21.74 21.74 21.74 0 +0.01(+0.04%)
Jan 23, 2020 21.79 21.79 21.72 21.73 2,715 +0.01(+0.06%)
Jan 22, 2020 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Jan 21, 2020 21.72 21.72 21.72 21.72 93 +0.00(+0.00%)
Jan 17, 2020 21.70 21.72 21.70 21.72 2,684 +0.01(+0.04%)
Jan 16, 2020 21.71 21.71 21.71 21.71 109 +0.01(+0.05%)
Jan 15, 2020 21.68 21.70 21.68 21.70 975 +0.02(+0.07%)
Jan 14, 2020 21.69 21.69 21.68 21.68 553 +0.02(+0.10%)
Jan 13, 2020 21.66 21.66 21.66 21.66 249 -0.02(-0.10%)
Jan 10, 2020 21.68 21.69 21.67 21.68 5,368 +0.01(+0.06%)
Jan 09, 2020 21.67 21.67 21.67 21.67 135 +0.00(+0.02%)
Jan 08, 2020 21.66 21.66 21.66 21.66 0 -0.01(-0.04%)
Jan 07, 2020 21.67 21.67 21.67 21.67 175 +0.00(+0.02%)
Jan 06, 2020 21.67 21.67 21.67 21.67 51 -0.01(-0.04%)
Jan 03, 2020 21.67 21.69 21.67 21.68 350 +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.