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

25.28 USD +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.02 26.05 26.02 26.04 1,064 +0.01(+0.02%)
Nov 27, 2020 26.05 26.06 26.04 26.04 2,500 +0.02(+0.06%)
Nov 25, 2020 26.04 26.04 26.02 26.02 1,500 -0.00(-0.02%)
Nov 24, 2020 26.01 26.02 26.01 26.02 350 +0.01(+0.06%)
Nov 23, 2020 26.03 26.03 26.01 26.01 970 -0.04(-0.15%)
Nov 20, 2020 26.04 26.05 26.04 26.05 2,900 +0.01(+0.04%)
Nov 19, 2020 26.05 26.07 26.02 26.04 6,305 +0.00(+0.00%)
Nov 18, 2020 26.04 26.05 26.04 26.04 1,221 +0.02(+0.08%)
Nov 17, 2020 26.00 26.05 26.00 26.02 853 +0.01(+0.02%)
Nov 16, 2020 26.03 26.04 26.01 26.01 512 +0.01(+0.04%)
Nov 13, 2020 26.02 26.05 26.00 26.00 20,000 -0.02(-0.06%)
Nov 12, 2020 26.02 26.02 26.02 26.02 25 +0.01(+0.04%)
Nov 11, 2020 26.00 26.01 26.00 26.01 204 +0.01(+0.02%)
Nov 10, 2020 26.03 26.03 26.00 26.00 4,385 +0.00(+0.02%)
Nov 09, 2020 26.00 26.00 26.00 26.00 18 +0.01(+0.06%)
Nov 06, 2020 26.01 26.01 25.99 25.99 400 -0.00(-0.02%)
Nov 05, 2020 25.99 25.99 25.99 25.99 27 +0.00(+0.02%)
Nov 04, 2020 25.96 25.99 25.96 25.99 1,012 +0.03(+0.12%)
Nov 03, 2020 25.95 25.97 25.95 25.95 1,177 +0.00(+0.00%)
Nov 02, 2020 25.95 25.95 25.95 25.95 0 -0.00(-0.02%)
Oct 30, 2020 25.96 25.96 25.96 25.96 0 -0.01(-0.04%)
Oct 29, 2020 25.97 25.97 25.97 25.97 27 +0.01(+0.04%)
Oct 28, 2020 25.99 25.99 25.96 25.96 2,557 -0.01(-0.02%)
Oct 27, 2020 25.95 25.99 25.95 25.96 2,644 -0.00(-0.02%)
Oct 26, 2020 25.97 25.97 25.97 25.97 6 -0.03(-0.12%)
Oct 23, 2020 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Oct 22, 2020 26.00 26.00 26.00 26.00 984 +0.00(+0.00%)
Oct 21, 2020 26.00 26.01 25.98 26.00 4,739 +0.01(+0.06%)
Oct 20, 2020 25.98 25.99 25.98 25.99 414 -0.00(-0.02%)
Oct 19, 2020 25.99 25.99 25.99 25.99 502 -0.01(-0.04%)
Oct 16, 2020 26.00 26.00 26.00 26.00 0 -0.00(-0.02%)
Oct 15, 2020 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 14, 2020 26.00 26.00 26.00 26.00 4 -0.01(-0.04%)
Oct 13, 2020 26.01 26.01 26.01 26.01 0 +0.01(+0.06%)
Oct 12, 2020 26.00 26.00 26.00 26.00 600 +0.00(+0.02%)
Oct 09, 2020 25.99 26.00 25.99 26.00 300 +0.01(+0.02%)
Oct 08, 2020 25.99 25.99 25.99 25.99 0 +0.02(+0.10%)
Oct 07, 2020 25.96 25.99 25.96 25.96 200 +0.02(+0.08%)
Oct 06, 2020 25.93 25.97 25.93 25.95 1,070 +0.02(+0.06%)
Oct 05, 2020 25.94 25.94 25.93 25.93 1,284 -0.01(-0.04%)
Oct 02, 2020 25.92 25.94 25.91 25.94 3,300 +0.02(+0.08%)
Oct 01, 2020 25.91 25.92 25.89 25.92 6,611 +0.03(+0.10%)
Sep 30, 2020 25.91 25.91 25.89 25.89 8,658 -0.05(-0.17%)
Sep 29, 2020 25.95 25.95 25.94 25.94 1,683 -0.00(-0.02%)
Sep 28, 2020 25.95 25.95 25.95 25.95 187 -0.02(-0.06%)
Sep 25, 2020 25.96 25.96 25.96 25.96 100 -0.00(-0.02%)
Sep 24, 2020 25.96 25.97 25.94 25.96 7,898 -0.02(-0.06%)
Sep 23, 2020 25.96 25.98 25.96 25.98 300 -0.02(-0.06%)
Sep 22, 2020 25.96 26.01 25.96 26.00 6,250 +0.01(+0.02%)
Sep 21, 2020 26.01 26.01 25.99 25.99 865 -0.02(-0.08%)
Sep 18, 2020 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Sep 17, 2020 26.02 26.02 26.01 26.01 5,144 +0.00(+0.00%)
Sep 16, 2020 26.01 26.01 26.01 26.01 0 +0.01(+0.06%)
Sep 15, 2020 26.03 26.03 25.98 26.00 2,035 -0.02(-0.10%)
Sep 14, 2020 26.02 26.03 26.02 26.02 1,535 +0.01(+0.04%)
Sep 11, 2020 26.01 26.01 26.01 26.01 400 +0.01(+0.02%)
Sep 10, 2020 26.01 26.01 26.00 26.00 284 -0.01(-0.02%)
Sep 09, 2020 26.01 26.01 26.01 26.01 296 +0.01(+0.02%)
Sep 08, 2020 26.00 26.00 26.00 26.00 201 -0.01(-0.02%)
Sep 04, 2020 26.01 26.01 26.01 26.01 100 -0.01(-0.04%)
Sep 03, 2020 26.05 26.05 26.02 26.02 2,013 -0.03(-0.12%)
Sep 02, 2020 26.05 26.08 26.05 26.05 6,036 +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.