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

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.09 23.09 23.09 23.09 0 -0.01(-0.04%)
Oct 29, 2020 23.09 23.09 23.09 23.09 30 +0.01(+0.04%)
Oct 28, 2020 23.11 23.11 23.09 23.09 2,875 -0.00(-0.02%)
Oct 27, 2020 23.08 23.11 23.08 23.09 2,973 -0.00(-0.02%)
Oct 26, 2020 23.09 23.09 23.09 23.09 6 +0.01(+0.03%)
Oct 23, 2020 23.09 23.09 23.09 23.09 112 +0.00(+0.00%)
Oct 22, 2020 23.09 23.09 23.09 23.09 1,108 +0.00(+0.00%)
Oct 21, 2020 23.09 23.10 23.07 23.09 5,336 +0.01(+0.06%)
Oct 20, 2020 23.07 23.08 23.07 23.07 466 -0.00(-0.02%)
Oct 19, 2020 23.08 23.08 23.08 23.08 565 -0.01(-0.04%)
Oct 16, 2020 23.09 23.09 23.09 23.09 0 -0.00(-0.02%)
Oct 15, 2020 23.09 23.09 23.09 23.09 0 +0.00(+0.00%)
Oct 14, 2020 23.09 23.09 23.09 23.09 4 -0.01(-0.04%)
Oct 13, 2020 23.10 23.10 23.10 23.10 0 +0.01(+0.06%)
Oct 12, 2020 23.09 23.09 23.09 23.09 675 +0.00(+0.02%)
Oct 09, 2020 23.08 23.09 23.08 23.08 337 +0.00(+0.02%)
Oct 08, 2020 23.08 23.08 23.08 23.08 0 +0.02(+0.10%)
Oct 07, 2020 23.05 23.08 23.05 23.06 225 +0.02(+0.08%)
Oct 06, 2020 23.03 23.06 23.03 23.04 1,204 +0.01(+0.06%)
Oct 05, 2020 23.03 23.03 23.03 23.03 1,445 -0.01(-0.04%)
Oct 02, 2020 23.02 23.03 23.00 23.03 3,716 +0.02(+0.08%)
Oct 01, 2020 23.01 23.02 22.99 23.02 7,444 +0.02(+0.10%)
Sep 30, 2020 23.01 23.01 22.99 22.99 9,749 -0.04(-0.17%)
Sep 29, 2020 23.04 23.04 23.03 23.03 1,895 -0.00(-0.02%)
Sep 28, 2020 23.04 23.04 23.04 23.04 210 -0.01(-0.06%)
Sep 25, 2020 23.05 23.05 23.05 23.05 112 +0.03(+0.12%)
Sep 24, 2020 23.02 23.03 23.00 23.03 8,906 -0.01(-0.06%)
Sep 23, 2020 23.02 23.04 23.02 23.04 338 -0.01(-0.06%)
Sep 22, 2020 23.02 23.07 23.02 23.05 7,047 +0.01(+0.02%)
Sep 21, 2020 23.07 23.07 23.05 23.05 975 -0.02(-0.08%)
Sep 18, 2020 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Sep 17, 2020 23.07 23.07 23.07 23.07 5,800 +0.00(+0.00%)
Sep 16, 2020 23.07 23.07 23.07 23.07 0 +0.01(+0.06%)
Sep 15, 2020 23.08 23.08 23.04 23.05 2,294 -0.02(-0.10%)
Sep 14, 2020 23.07 23.08 23.07 23.07 1,730 +0.01(+0.04%)
Sep 11, 2020 23.07 23.07 23.07 23.07 451 +0.00(+0.02%)
Sep 10, 2020 23.07 23.07 23.06 23.06 320 -0.00(-0.02%)
Sep 09, 2020 23.07 23.07 23.07 23.07 333 +0.00(+0.02%)
Sep 08, 2020 23.06 23.06 23.06 23.06 226 -0.00(-0.02%)
Sep 04, 2020 23.07 23.07 23.07 23.07 112 -0.01(-0.04%)
Sep 03, 2020 23.10 23.10 23.07 23.07 2,269 -0.03(-0.12%)
Sep 02, 2020 23.10 23.13 23.10 23.10 6,806 +0.01(+0.06%)
Sep 01, 2020 23.09 23.09 23.09 23.09 143 +0.01(+0.06%)
Aug 31, 2020 23.07 23.07 23.07 23.07 1,561 +0.00(+0.02%)
Aug 28, 2020 23.07 23.07 23.07 23.07 225 -0.00(-0.02%)
Aug 27, 2020 23.07 23.09 23.06 23.07 20,086 +0.03(+0.12%)
Aug 26, 2020 23.02 23.05 23.02 23.05 1,955 +0.02(+0.08%)
Aug 25, 2020 23.04 23.04 23.03 23.03 483 +0.00(+0.00%)
Aug 24, 2020 23.05 23.05 23.03 23.03 791 -0.01(-0.04%)
Aug 21, 2020 23.02 23.05 23.02 23.04 1,581 +0.00(+0.00%)
Aug 20, 2020 23.04 23.04 23.04 23.04 276 +0.01(+0.06%)
Aug 19, 2020 23.02 23.02 23.02 23.02 0 -0.00(-0.01%)
Aug 18, 2020 23.02 23.03 23.02 23.03 650 +0.00(+0.00%)
Aug 17, 2020 23.05 23.05 23.01 23.03 2,045 +0.00(+0.02%)
Aug 14, 2020 23.02 23.02 23.02 23.02 112 +0.00(+0.02%)
Aug 13, 2020 23.05 23.05 22.99 23.02 5,929 -0.03(-0.13%)
Aug 12, 2020 23.05 23.05 23.04 23.05 6,819 +0.00(+0.00%)
Aug 11, 2020 23.05 23.05 23.05 23.05 7,792 -0.01(-0.04%)
Aug 10, 2020 23.07 23.07 23.05 23.06 2,032 -0.01(-0.04%)
Aug 07, 2020 23.07 23.07 23.06 23.07 6,098 +0.00(+0.02%)
Aug 06, 2020 23.06 23.06 23.06 23.06 4 +0.02(+0.08%)
Aug 05, 2020 23.04 23.06 23.04 23.04 2,484 +0.01(+0.06%)
Aug 04, 2020 23.03 23.05 23.01 23.03 4,184 +0.01(+0.06%)
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.