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

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.90 20.91 20.90 20.91 3,764 +0.01(+0.04%)
Dec 28, 2018 20.88 20.94 20.88 20.90 12,233 +0.00(+0.00%)
Dec 27, 2018 20.89 20.91 20.88 20.90 8,943 +0.04(+0.18%)
Dec 26, 2018 20.89 20.89 20.87 20.87 2,878 +0.00(+0.00%)
Dec 24, 2018 20.87 20.87 20.87 20.87 0 -0.00(-0.02%)
Dec 21, 2018 20.88 20.89 20.85 20.87 17,056 +0.00(+0.01%)
Dec 20, 2018 20.89 20.89 20.87 20.87 1,179 -0.01(-0.06%)
Dec 19, 2018 20.90 20.90 20.88 20.88 1,317 -0.00(-0.00%)
Dec 18, 2018 20.89 20.89 20.88 20.88 4,011 +0.00(+0.02%)
Dec 17, 2018 20.86 20.89 20.86 20.88 16,931 +0.01(+0.04%)
Dec 14, 2018 20.89 20.89 20.87 20.87 117 +0.01(+0.04%)
Dec 13, 2018 20.86 20.86 20.86 20.86 1,179 +0.01(+0.04%)
Dec 12, 2018 20.85 20.85 20.85 20.85 0 +0.00(+0.02%)
Dec 11, 2018 20.85 20.85 20.85 20.85 0 -0.00(-0.02%)
Dec 10, 2018 20.86 20.86 20.84 20.85 2,282 +0.01(+0.04%)
Dec 07, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Dec 06, 2018 20.86 20.86 20.84 20.84 11,208 -0.02(-0.08%)
Dec 04, 2018 20.86 20.86 20.86 20.86 589 +0.00(+0.00%)
Dec 03, 2018 20.86 20.86 20.86 20.86 3 +0.00(+0.00%)
Nov 30, 2018 20.86 20.86 20.86 20.86 2,359 +0.00(+0.01%)
Nov 29, 2018 20.86 20.86 20.86 20.86 2 +0.00(+0.00%)
Nov 28, 2018 20.85 20.86 20.85 20.86 3,348 -0.02(-0.09%)
Nov 27, 2018 20.86 20.89 20.86 20.88 6,802 +0.03(+0.12%)
Nov 26, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Nov 23, 2018 20.85 20.85 20.85 20.85 354 +0.01(+0.04%)
Nov 21, 2018 20.84 20.84 20.84 0 -0.02(-0.08%)
Nov 20, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Nov 19, 2018 20.86 20.86 20.86 20.86 236 -0.01(-0.04%)
Nov 16, 2018 20.88 20.88 20.87 20.87 3,666 +0.03(+0.14%)
Nov 15, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 14, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 13, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 12, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 09, 2018 20.84 20.84 20.84 20.84 118 -0.00(-0.00%)
Nov 08, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 07, 2018 20.84 20.84 20.84 0 +0.00(+0.00%)
Nov 06, 2018 20.84 20.84 20.84 20.84 176 +0.00(+0.00%)
Nov 05, 2018 20.86 20.86 20.84 20.84 15,256 -0.01(-0.06%)
Nov 02, 2018 20.86 20.86 20.85 20.85 3,902 -0.02(-0.08%)
Nov 01, 2018 20.87 20.87 20.87 20.87 1 +0.00(+0.00%)
Oct 31, 2018 20.87 20.87 20.87 20.87 2,187 -0.04(-0.20%)
Oct 30, 2018 20.91 20.91 20.91 0 +0.00(+0.00%)
Oct 29, 2018 20.91 20.91 20.91 0 +0.05(+0.22%)
Oct 26, 2018 20.86 20.86 20.86 20.86 118 +0.00(+0.00%)
Oct 25, 2018 20.86 20.86 20.86 20.86 263 +0.00(+0.00%)
Oct 24, 2018 20.86 20.86 20.86 20.86 118 +0.01(+0.04%)
Oct 23, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 22, 2018 20.86 20.86 20.86 20.86 92 +0.00(+0.00%)
Oct 19, 2018 20.86 20.86 20.86 20.86 14,578 +0.00(+0.00%)
Oct 18, 2018 20.86 20.86 20.86 20.86 23,963 -0.01(-0.04%)
Oct 17, 2018 20.86 20.86 20.86 20.86 4,266 +0.00(+0.02%)
Oct 16, 2018 20.86 20.86 94 +0.00(+0.00%)
Oct 15, 2018 20.86 20.86 20.86 20.86 260 -0.00(-0.02%)
Oct 12, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 11, 2018 20.86 20.86 20.86 20.86 28,920 +0.02(+0.08%)
Oct 10, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Oct 09, 2018 20.85 20.85 20.85 20.85 117 +0.00(+0.00%)
Oct 08, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
Oct 05, 2018 20.85 20.85 20.85 20.85 14,341 -0.01(-0.04%)
Oct 04, 2018 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 03, 2018 20.86 20.86 20.86 20.86 1 +0.00(+0.00%)
Oct 02, 2018 20.90 20.90 20.86 20.86 22,304 -0.03(-0.16%)
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.