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

25.08 USD +0.04 (+0.16%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.98 24.98 24.98 24.98 2,900 +0.00(+0.02%)
Mar 28, 2019 24.98 24.98 24.98 24.98 1 +0.01(+0.02%)
Mar 27, 2019 24.99 24.99 24.97 24.97 590 -0.05(-0.19%)
Mar 26, 2019 25.03 25.03 25.02 25.02 1,917 +0.00(+0.01%)
Mar 25, 2019 25.01 25.01 25.01 25.01 28 +0.02(+0.08%)
Mar 22, 2019 25.00 25.00 25.00 25.00 100 +0.04(+0.14%)
Mar 21, 2019 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Mar 20, 2019 24.96 24.96 24.96 24.96 38 +0.04(+0.16%)
Mar 19, 2019 24.94 24.94 24.92 24.92 149 +0.01(+0.04%)
Mar 18, 2019 24.91 24.91 24.91 24.91 0 -0.01(-0.04%)
Mar 15, 2019 24.93 24.93 24.92 24.92 2,100 +0.01(+0.06%)
Mar 14, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.02%)
Mar 13, 2019 24.91 24.91 24.90 24.90 279 +0.00(+0.02%)
Mar 12, 2019 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Mar 11, 2019 24.89 24.89 24.89 24.89 0 +0.02(+0.10%)
Mar 08, 2019 24.89 24.89 24.87 24.87 1,100 +0.01(+0.02%)
Mar 07, 2019 24.86 24.86 24.86 24.86 0 +0.02(+0.08%)
Mar 06, 2019 24.85 24.85 24.85 24.85 802 +0.02(+0.06%)
Mar 05, 2019 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 04, 2019 24.82 24.84 24.82 24.83 1,796 +0.01(+0.04%)
Mar 01, 2019 24.82 24.82 24.82 24.82 100 +0.00(+0.00%)
Feb 28, 2019 24.82 24.83 24.82 24.82 2,040 +0.01(+0.06%)
Feb 27, 2019 24.82 24.82 24.81 24.81 309 -0.01(-0.04%)
Feb 26, 2019 24.83 24.84 24.82 24.82 3,641 -0.05(-0.20%)
Feb 25, 2019 24.88 24.88 24.86 24.86 332 +0.00(+0.00%)
Feb 22, 2019 24.86 24.86 24.86 24.86 0 +0.04(+0.14%)
Feb 21, 2019 24.83 24.83 24.83 24.83 0 -0.02(-0.08%)
Feb 20, 2019 24.87 24.87 24.85 24.85 2,736 +0.01(+0.04%)
Feb 19, 2019 24.86 24.86 24.84 24.84 1,391 +0.01(+0.04%)
Feb 15, 2019 24.84 24.84 24.82 24.83 400 +0.00(+0.02%)
Feb 14, 2019 24.82 24.83 24.82 24.83 145 +0.00(+0.02%)
Feb 13, 2019 24.82 24.82 24.82 24.82 2,100 +0.01(+0.02%)
Feb 12, 2019 24.82 24.83 24.81 24.82 11,367 +0.01(+0.04%)
Feb 11, 2019 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Feb 08, 2019 24.81 24.81 24.80 24.80 200 +0.01(+0.02%)
Feb 07, 2019 24.80 24.80 24.80 24.80 1 +0.00(+0.00%)
Feb 06, 2019 24.80 24.80 24.80 24.80 0 +0.01(+0.04%)
Feb 05, 2019 24.78 24.79 24.78 24.79 424 +0.02(+0.06%)
Feb 04, 2019 24.77 24.77 24.77 24.77 1 +0.00(+0.00%)
Feb 01, 2019 24.76 24.77 24.76 24.77 200 +0.00(+0.00%)
Jan 31, 2019 24.77 24.77 24.77 24.77 13 +0.04(+0.14%)
Jan 30, 2019 24.73 24.74 24.73 24.74 1,698 +0.04(+0.16%)
Jan 29, 2019 24.70 24.70 24.70 24.70 0 +0.01(+0.02%)
Jan 28, 2019 24.70 24.70 24.70 24.70 340 -0.04(-0.18%)
Jan 25, 2019 24.76 24.76 24.74 24.74 300 +0.00(+0.00%)
Jan 24, 2019 24.73 24.74 24.73 24.74 1,000 +0.02(+0.08%)
Jan 23, 2019 24.72 24.72 24.72 24.72 169 +0.01(+0.04%)
Jan 22, 2019 24.71 24.71 24.71 24.71 2 +0.01(+0.04%)
Jan 18, 2019 24.71 24.72 24.70 24.70 2,100 +0.00(+0.00%)
Jan 17, 2019 24.70 24.70 24.70 24.70 5 +0.01(+0.04%)
Jan 16, 2019 24.71 24.71 24.69 24.69 1,616 +0.01(+0.04%)
Jan 15, 2019 24.70 24.70 24.68 24.68 136 +0.01(+0.04%)
Jan 14, 2019 24.67 24.68 24.67 24.67 1,633 +0.00(+0.00%)
Jan 11, 2019 24.67 24.67 24.67 24.67 100 +0.01(+0.06%)
Jan 10, 2019 24.67 24.67 24.65 24.66 1,636 +0.01(+0.06%)
Jan 09, 2019 24.63 24.64 24.63 24.64 1,099 +0.01(+0.04%)
Jan 08, 2019 24.64 24.65 24.63 24.63 863 +0.00(+0.00%)
Jan 07, 2019 24.65 24.66 24.63 24.63 1,157 +0.00(+0.00%)
Jan 04, 2019 24.65 24.65 24.62 24.63 1,500 +0.00(+0.00%)
Jan 03, 2019 24.63 24.63 24.63 24.63 389 +0.01(+0.04%)
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.