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 (%)
Apr 30, 2021 22.89 22.91 22.73 22.88 13,453 -0.01(-0.06%)
Apr 29, 2021 22.88 22.94 22.88 22.89 23,676 +0.01(+0.02%)
Apr 28, 2021 22.90 22.91 22.88 22.88 1,436 -0.00(-0.02%)
Apr 27, 2021 22.87 22.91 22.87 22.89 8,613 +0.00(+0.00%)
Apr 26, 2021 22.90 22.91 22.87 22.89 8,235 +0.01(+0.04%)
Apr 23, 2021 22.88 22.91 22.86 22.88 5,072 +0.00(+0.01%)
Apr 22, 2021 22.88 22.88 22.88 22.88 1,116 +0.00(+0.02%)
Apr 21, 2021 22.87 22.88 22.86 22.87 9,183 -0.01(-0.04%)
Apr 20, 2021 22.88 22.89 22.87 22.88 11,249 -0.01(-0.06%)
Apr 19, 2021 22.93 22.93 22.88 22.90 5,063 +0.04(+0.16%)
Apr 16, 2021 22.88 22.89 22.86 22.86 117,075 -0.03(-0.12%)
Apr 15, 2021 22.90 22.90 22.88 22.89 73,279 -0.01(-0.06%)
Apr 14, 2021 22.87 22.94 22.86 22.90 30,313 +0.00(+0.00%)
Apr 13, 2021 22.88 23.04 22.88 22.90 18,968 +0.01(+0.04%)
Apr 12, 2021 22.78 23.00 22.78 22.89 11,220 -0.00(-0.02%)
Apr 09, 2021 22.86 23.13 22.85 22.90 48,441 -0.02(-0.08%)
Apr 08, 2021 22.88 22.94 22.88 22.91 8,481 +0.03(+0.14%)
Apr 07, 2021 22.89 22.89 22.86 22.88 6,406 +0.00(+0.02%)
Apr 06, 2021 22.85 22.93 22.85 22.88 16,915 +0.03(+0.14%)
Apr 05, 2021 22.85 22.86 22.84 22.85 4,312 -0.01(-0.06%)
Apr 01, 2021 22.85 22.86 22.85 22.86 9,379 -0.00(-0.02%)
Mar 31, 2021 22.88 22.88 22.83 22.86 13,324 +0.02(+0.08%)
Mar 30, 2021 22.86 22.86 22.84 22.85 10,019 -0.01(-0.04%)
Mar 29, 2021 22.83 22.97 22.83 22.86 31,998 +0.01(+0.04%)
Mar 26, 2021 22.86 22.86 22.83 22.85 2,317 -0.01(-0.05%)
Mar 25, 2021 22.84 22.86 22.84 22.86 7,621 +0.03(+0.12%)
Mar 24, 2021 22.83 22.84 22.82 22.83 10,748 -0.01(-0.04%)
Mar 23, 2021 22.84 22.84 22.84 22.84 985 +0.00(+0.02%)
Mar 22, 2021 22.81 22.86 22.81 22.84 2,436 +0.01(+0.05%)
Mar 19, 2021 22.84 22.85 22.82 22.82 1,679 +0.01(+0.03%)
Mar 18, 2021 22.79 22.85 22.79 22.82 12,385 -0.02(-0.07%)
Mar 17, 2021 22.84 22.87 22.81 22.83 4,488 -0.00(-0.00%)
Mar 16, 2021 22.83 22.84 22.83 22.84 2,306 +0.00(+0.00%)
Mar 15, 2021 22.81 22.86 22.81 22.84 6,301 -0.01(-0.05%)
Mar 12, 2021 22.83 22.85 22.83 22.85 2,351 -0.00(-0.00%)
Mar 11, 2021 22.87 22.87 22.84 22.85 5,947 +0.01(+0.05%)
Mar 10, 2021 22.85 22.85 22.84 22.84 812 +0.00(+0.00%)
Mar 09, 2021 22.85 22.86 22.84 22.84 2,562 +0.02(+0.08%)
Mar 08, 2021 22.85 22.86 22.82 22.82 4,142 -0.04(-0.20%)
Mar 05, 2021 22.85 22.89 22.83 22.86 10,523 +0.00(+0.00%)
Mar 04, 2021 22.89 22.89 22.86 22.86 4,639 +0.00(+0.02%)
Mar 03, 2021 22.86 22.88 22.83 22.86 7,584 -0.01(-0.06%)
Mar 02, 2021 22.89 22.96 22.87 22.87 28,051 +0.00(+0.00%)
Mar 01, 2021 22.84 22.89 22.84 22.87 6,439 +0.02(+0.08%)
Feb 26, 2021 22.85 22.87 22.83 22.85 1,119 +0.03(+0.14%)
Feb 25, 2021 22.83 22.83 22.82 22.82 2,017 -0.06(-0.25%)
Feb 24, 2021 22.87 22.90 22.87 22.88 12,077 +0.00(+0.02%)
Feb 23, 2021 22.89 22.90 22.87 22.88 1,214 +0.00(+0.00%)
Feb 22, 2021 22.90 22.94 22.87 22.88 94,406 +0.00(+0.00%)
Feb 19, 2021 22.90 22.90 22.88 22.88 1,905 -0.01(-0.04%)
Feb 18, 2021 22.88 22.91 22.85 22.88 9,544 +0.00(+0.00%)
Feb 17, 2021 22.89 22.92 22.86 22.88 26,851 +0.01(+0.06%)
Feb 16, 2021 22.85 22.90 22.85 22.87 5,737 -0.00(-0.02%)
Feb 12, 2021 22.86 22.90 22.85 22.88 7,508 -0.00(-0.02%)
Feb 11, 2021 22.86 22.88 22.86 22.88 1,921 +0.00(+0.02%)
Feb 10, 2021 22.91 22.91 22.85 22.88 3,722 +0.00(+0.00%)
Feb 09, 2021 22.86 22.92 22.86 22.88 11,818 +0.00(+0.02%)
Feb 08, 2021 22.85 22.88 22.85 22.87 4,246 -0.01(-0.06%)
Feb 05, 2021 22.89 22.89 22.88 22.88 7,508 +0.01(+0.04%)
Feb 04, 2021 22.88 22.91 22.88 22.88 10,722 +0.01(+0.04%)
Feb 03, 2021 22.87 22.88 22.85 22.87 6,085 -0.00(-0.02%)
Feb 02, 2021 22.88 22.88 22.86 22.87 5,315 +0.00(+0.00%)
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.