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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.63 22.62 22.63 11,844 -0.01(-0.04%)
Jan 28, 2022 22.61 22.66 22.61 22.64 3,122 -0.01(-0.04%)
Jan 27, 2022 22.64 22.67 22.63 22.65 4,908 -0.00(-0.01%)
Jan 26, 2022 22.68 22.70 22.64 22.65 20,610 -0.05(-0.20%)
Jan 25, 2022 22.71 22.71 22.70 22.70 4,637 -0.01(-0.06%)
Jan 24, 2022 22.70 22.74 22.67 22.71 15,211 +0.01(+0.04%)
Jan 21, 2022 22.72 22.72 22.68 22.70 124,467 +0.01(+0.06%)
Jan 20, 2022 22.68 22.70 22.67 22.69 17,279 -0.00(-0.02%)
Jan 19, 2022 22.67 22.70 22.67 22.69 3,483 -0.01(-0.04%)
Jan 18, 2022 22.72 22.72 22.69 22.70 10,256 -0.02(-0.10%)
Jan 14, 2022 22.72 0 -0.02(-0.10%)
Jan 13, 2022 22.74 22.76 22.73 22.75 6,491 -0.00(-0.02%)
Jan 12, 2022 22.73 22.77 22.73 22.75 14,770 -0.00(-0.00%)
Jan 11, 2022 22.75 22.76 22.72 22.75 1,681 -0.02(-0.08%)
Jan 10, 2022 22.75 22.77 22.72 22.77 80,663 +0.03(+0.14%)
Jan 07, 2022 22.74 22.76 22.74 22.74 5,357 -0.01(-0.04%)
Jan 06, 2022 22.74 22.77 22.74 22.75 84,633 -0.02(-0.10%)
Jan 05, 2022 22.80 22.80 22.77 22.77 9,938 -0.01(-0.06%)
Jan 04, 2022 22.77 22.80 22.77 22.78 13,942 +0.01(+0.04%)
Jan 03, 2022 22.77 22.79 22.76 22.77 10,307 -0.01(-0.06%)
Dec 31, 2021 22.79 22.79 22.78 22.79 10,992 +0.00(+0.00%)
Dec 30, 2021 22.78 22.79 22.77 22.79 12,106 +0.03(+0.12%)
Dec 29, 2021 22.77 22.79 22.76 22.76 34,967 -0.03(-0.12%)
Dec 28, 2021 22.77 22.79 22.77 22.79 17,448 -0.00(-0.02%)
Dec 27, 2021 22.79 22.81 22.79 22.79 2,298 +0.01(+0.02%)
Dec 23, 2021 22.75 22.80 22.75 22.79 53,325 -0.01(-0.06%)
Dec 22, 2021 22.79 22.80 22.79 22.80 14,616 +0.01(+0.04%)
Dec 21, 2021 23.77 23.77 22.78 22.79 20,414 -0.01(-0.06%)
Dec 20, 2021 22.82 22.82 22.81 22.81 1,428 +0.00(+0.02%)
Dec 17, 2021 22.82 22.82 22.75 22.80 88,182 +0.00(+0.00%)
Dec 16, 2021 22.80 22.82 22.79 22.80 28,009 +0.02(+0.10%)
Dec 15, 2021 22.77 22.79 22.77 22.78 9,372 -0.00(-0.02%)
Dec 14, 2021 22.80 22.80 22.77 22.78 280,942 -0.01(-0.06%)
Dec 13, 2021 22.80 22.81 22.80 22.80 6,525 +0.02(+0.07%)
Dec 10, 2021 22.80 22.80 22.78 22.78 1,339 +0.00(+0.01%)
Dec 09, 2021 22.79 22.79 22.78 22.78 5,659 +0.00(+0.00%)
Dec 08, 2021 22.76 22.78 22.76 22.78 1,084 +0.00(+0.00%)
Dec 07, 2021 22.78 22.80 22.77 22.78 3,066 -0.01(-0.04%)
Dec 06, 2021 22.79 22.80 22.78 22.79 1,979 -0.01(-0.06%)
Dec 03, 2021 22.78 22.82 22.78 22.80 2,620 +0.01(+0.06%)
Dec 02, 2021 22.81 22.81 22.78 22.79 2,299 -0.01(-0.04%)
Dec 01, 2021 22.80 22.80 22.80 22.80 384 -0.02(-0.08%)
Nov 30, 2021 22.84 22.84 22.81 22.82 7,999 +0.01(+0.04%)
Nov 29, 2021 22.80 22.82 22.80 22.81 5,542 -0.01(-0.04%)
Nov 26, 2021 22.82 22.82 22.82 22.82 251 +0.03(+0.12%)
Nov 24, 2021 22.80 22.80 22.79 22.79 524 -0.01(-0.04%)
Nov 23, 2021 22.79 22.80 22.79 22.80 1,671 +0.00(+0.01%)
Nov 22, 2021 22.94 22.94 22.72 22.79 10,403 -0.03(-0.12%)
Nov 19, 2021 22.83 22.86 22.82 22.82 22,016 -0.00(-0.02%)
Nov 18, 2021 22.83 22.83 22.83 22.83 3,114 +0.00(+0.02%)
Nov 17, 2021 22.82 22.83 22.82 22.82 1,222 -0.00(-0.02%)
Nov 16, 2021 22.83 22.83 22.82 22.83 4,151 -0.00(-0.00%)
Nov 15, 2021 22.83 22.83 22.82 22.83 6,842 -0.00(-0.02%)
Nov 12, 2021 22.84 22.84 22.83 22.83 4,512 +0.00(+0.00%)
Nov 11, 2021 22.83 22.83 22.82 22.83 4,617 -0.01(-0.04%)
Nov 10, 2021 22.85 22.84 5,476 -0.05(-0.20%)
Nov 09, 2021 22.89 22.89 22.88 22.89 6,060 +0.02(+0.08%)
Nov 08, 2021 22.88 22.88 22.87 22.87 9,987 -0.04(-0.18%)
Nov 05, 2021 22.89 22.91 22.86 22.91 390,952 +0.05(+0.22%)
Nov 04, 2021 22.98 22.98 22.85 22.86 68,104 +0.00(+0.02%)
Nov 03, 2021 22.85 22.86 22.84 22.85 8,499 +0.01(+0.03%)
Nov 02, 2021 22.86 22.87 22.84 22.85 30,387 +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.