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

23.90 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.00 22.01 22.00 22.00 11,922 +0.03(+0.14%)
Oct 30, 2019 21.96 21.98 21.96 21.97 787 +0.01(+0.04%)
Oct 29, 2019 21.96 21.97 21.96 21.96 6,318 +0.02(+0.07%)
Oct 28, 2019 21.95 21.95 21.95 21.95 184 -0.02(-0.10%)
Oct 25, 2019 21.97 21.97 21.96 21.97 2,997 -0.00(-0.02%)
Oct 24, 2019 21.98 21.99 21.97 21.97 5,303 -0.02(-0.08%)
Oct 23, 2019 21.99 22.00 21.98 21.99 6,299 +0.01(+0.06%)
Oct 22, 2019 21.98 21.98 21.98 21.98 352 +0.02(+0.08%)
Oct 21, 2019 21.97 21.97 21.96 21.96 915 -0.02(-0.08%)
Oct 18, 2019 21.98 21.98 21.98 21.98 0 +0.02(+0.10%)
Oct 17, 2019 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Oct 16, 2019 21.95 21.95 21.95 21.95 116 +0.02(+0.08%)
Oct 15, 2019 21.94 21.95 21.93 21.94 1,414 +0.00(+0.02%)
Oct 14, 2019 21.93 21.93 21.93 21.93 0 +0.01(+0.03%)
Oct 11, 2019 21.93 21.93 21.93 21.93 115 -0.02(-0.09%)
Oct 10, 2019 21.95 21.96 21.95 21.95 696 -0.02(-0.10%)
Oct 09, 2019 21.98 21.98 21.97 21.97 918 -0.02(-0.08%)
Oct 08, 2019 21.98 21.98 21.98 21.98 2 +0.01(+0.06%)
Oct 07, 2019 21.98 21.98 21.97 21.97 183 -0.03(-0.12%)
Oct 04, 2019 21.99 22.00 21.99 22.00 1,037 +0.01(+0.04%)
Oct 03, 2019 21.99 21.99 21.99 21.99 576 +0.03(+0.16%)
Oct 02, 2019 21.95 21.95 21.95 21.95 402 +0.02(+0.08%)
Oct 01, 2019 21.95 21.95 21.94 21.94 182 +0.03(+0.12%)
Sep 30, 2019 21.92 21.93 21.90 21.91 12,725 +0.00(+0.00%)
Sep 27, 2019 21.92 21.92 21.91 21.91 345 +0.01(+0.06%)
Sep 26, 2019 21.92 21.92 21.89 21.90 3,282 +0.01(+0.04%)
Sep 25, 2019 21.91 21.91 21.89 21.89 736 -0.03(-0.16%)
Sep 24, 2019 21.92 21.92 21.92 21.92 351 +0.03(+0.12%)
Sep 23, 2019 21.90 21.91 21.90 21.90 5,966 +0.01(+0.04%)
Sep 20, 2019 21.89 21.89 21.89 21.89 0 +0.02(+0.08%)
Sep 19, 2019 21.86 21.88 21.86 21.87 910 +0.02(+0.08%)
Sep 18, 2019 21.87 21.87 21.85 21.85 3,750 -0.00(-0.02%)
Sep 17, 2019 21.87 21.87 21.85 21.86 6,788 +0.01(+0.06%)
Sep 16, 2019 21.84 21.85 21.84 21.85 185 +0.03(+0.14%)
Sep 13, 2019 21.82 21.83 21.82 21.82 3,118 -0.03(-0.16%)
Sep 12, 2019 21.87 21.87 21.85 21.85 4,042 -0.00(-0.02%)
Sep 11, 2019 21.85 21.85 21.85 21.85 49 +0.00(+0.00%)
Sep 10, 2019 21.88 21.88 21.85 21.85 115 -0.04(-0.20%)
Sep 09, 2019 21.91 21.91 21.90 21.90 462 -0.01(-0.04%)
Sep 06, 2019 21.91 21.91 21.91 21.91 0 +0.01(+0.04%)
Sep 05, 2019 21.90 21.90 21.90 21.90 393 -0.04(-0.18%)
Sep 04, 2019 21.95 21.95 21.94 21.94 614 +0.02(+0.10%)
Sep 03, 2019 21.92 21.92 21.92 21.92 3 +0.01(+0.04%)
Aug 30, 2019 21.92 21.92 21.91 21.91 2,079 +0.01(+0.04%)
Aug 29, 2019 21.90 21.92 21.90 21.90 4,505 -0.01(-0.06%)
Aug 28, 2019 21.90 21.92 21.90 21.91 815 +0.00(+0.02%)
Aug 27, 2019 21.91 21.91 21.91 21.91 283 +0.02(+0.08%)
Aug 26, 2019 21.91 21.91 21.89 21.89 2,024 -0.00(-0.02%)
Aug 23, 2019 21.89 21.89 21.89 21.89 0 +0.03(+0.14%)
Aug 22, 2019 21.86 21.86 21.86 21.86 0 -0.02(-0.08%)
Aug 21, 2019 21.88 21.88 21.88 21.88 0 -0.00(-0.02%)
Aug 20, 2019 21.87 21.90 21.87 21.88 3,457 +0.02(+0.08%)
Aug 19, 2019 21.85 21.87 21.85 21.87 1,252 +0.00(+0.02%)
Aug 16, 2019 21.86 21.86 21.86 21.86 347 -0.01(-0.04%)
Aug 15, 2019 21.87 21.87 21.87 21.87 0 +0.03(+0.16%)
Aug 14, 2019 21.84 21.84 21.84 21.84 2 +0.01(+0.06%)
Aug 13, 2019 21.82 21.82 21.82 21.82 11 +0.00(+0.00%)
Aug 09, 2019 21.82 21.82 21.82 0 -0.02(-0.08%)
Aug 08, 2019 21.84 21.84 21.84 21.84 0 +0.01(+0.04%)
Aug 07, 2019 21.85 21.85 21.83 21.83 463 +0.01(+0.06%)
Aug 06, 2019 21.82 21.82 21.82 21.82 1,836 -0.00(-0.02%)
Aug 05, 2019 21.82 21.84 21.81 21.82 2,548 +0.03(+0.12%)
Aug 02, 2019 21.80 21.81 21.80 21.80 3,588 -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.