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

24.14 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.23 25.24 25.22 25.22 1,600 +0.01(+0.04%)
Jun 27, 2019 25.18 25.21 25.18 25.21 737 +0.02(+0.06%)
Jun 26, 2019 25.20 25.20 25.20 25.20 61 -0.07(-0.30%)
Jun 25, 2019 25.27 25.27 25.27 25.27 480 +0.00(+0.02%)
Jun 24, 2019 25.28 25.28 25.27 25.27 1,011 +0.02(+0.06%)
Jun 21, 2019 25.24 25.25 25.24 25.25 300 -0.02(-0.06%)
Jun 20, 2019 25.28 25.28 25.27 25.27 658 +0.03(+0.10%)
Jun 19, 2019 25.24 25.24 25.24 25.24 0 +0.05(+0.22%)
Jun 18, 2019 25.18 25.18 25.18 25.18 0 +0.01(+0.04%)
Jun 17, 2019 25.16 25.18 25.16 25.18 354 +0.00(+0.02%)
Jun 14, 2019 25.17 25.17 25.17 25.17 0 +0.01(+0.02%)
Jun 13, 2019 25.16 25.16 25.16 25.16 200 +0.02(+0.10%)
Jun 12, 2019 25.14 25.14 25.14 25.14 0 +0.02(+0.06%)
Jun 11, 2019 25.12 25.12 25.12 25.12 31 -0.00(-0.02%)
Jun 10, 2019 25.13 25.13 25.13 25.13 0 -0.01(-0.04%)
Jun 07, 2019 25.14 25.14 25.14 25.14 100 +0.02(+0.06%)
Jun 06, 2019 25.12 25.12 25.12 25.12 143 -0.00(-0.02%)
Jun 05, 2019 25.15 25.15 25.13 25.13 754 +0.02(+0.08%)
Jun 04, 2019 25.09 25.11 25.09 25.11 636 +0.02(+0.06%)
Jun 03, 2019 25.05 25.09 25.05 25.09 291 +0.02(+0.10%)
May 31, 2019 25.07 25.07 25.07 25.07 2,100 +0.02(+0.08%)
May 30, 2019 25.05 25.05 25.05 25.05 3 +0.02(+0.08%)
May 29, 2019 25.03 25.03 25.03 25.03 26 -0.05(-0.20%)
May 28, 2019 25.08 25.08 25.08 0 +0.00(+0.00%)
May 24, 2019 25.08 25.10 25.08 25.08 500 +0.02(+0.08%)
May 23, 2019 25.06 25.06 25.06 0 +0.00(+0.00%)
May 22, 2019 25.08 25.08 25.06 25.06 653 +0.01(+0.06%)
May 21, 2019 25.04 25.05 25.04 25.05 150 +0.01(+0.02%)
May 20, 2019 25.05 25.06 25.04 25.04 2,900 +0.00(+0.00%)
May 17, 2019 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
May 16, 2019 25.05 25.05 25.04 25.04 960 -0.01(-0.04%)
May 15, 2019 25.05 25.05 25.05 25.05 0 +0.02(+0.08%)
May 14, 2019 25.03 25.03 25.03 25.03 11 -0.00(-0.02%)
May 13, 2019 25.04 25.04 25.04 25.04 84 +0.02(+0.10%)
May 10, 2019 24.99 25.01 24.99 25.01 600 +0.00(+0.00%)
May 09, 2019 25.01 25.01 25.01 25.01 0 +0.02(+0.06%)
May 08, 2019 25.02 25.02 25.00 25.00 185 -0.00(-0.02%)
May 07, 2019 25.02 25.02 25.00 25.00 1,838 +0.00(+0.00%)
May 06, 2019 25.00 25.00 25.00 25.00 76 +0.02(+0.06%)
May 03, 2019 24.98 24.98 24.98 24.98 0 +0.01(+0.04%)
May 02, 2019 24.99 24.99 24.98 24.98 363 -0.01(-0.04%)
May 01, 2019 25.02 25.02 24.98 24.98 3,280 -0.02(-0.06%)
Apr 30, 2019 25.00 25.04 24.99 25.00 3,989 +0.02(+0.08%)
Apr 29, 2019 25.00 25.00 24.98 24.98 7,150 -0.01(-0.04%)
Apr 26, 2019 25.01 25.01 24.99 24.99 1,400 -0.03(-0.12%)
Apr 25, 2019 25.04 25.04 25.02 25.02 7,944 -0.00(-0.02%)
Apr 24, 2019 25.02 25.02 25.02 25.02 0 +0.02(+0.10%)
Apr 23, 2019 25.00 25.00 25.00 25.00 0 +0.02(+0.08%)
Apr 22, 2019 24.98 24.98 24.98 24.98 600 +0.00(+0.00%)
Apr 18, 2019 24.98 24.98 24.98 24.98 0 +0.01(+0.04%)
Apr 17, 2019 24.97 24.97 24.97 24.97 506 -0.01(-0.04%)
Apr 16, 2019 24.99 24.99 24.98 24.98 1,757 +0.01(+0.04%)
Apr 15, 2019 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 12, 2019 24.96 24.97 24.96 24.97 600 -0.01(-0.04%)
Apr 11, 2019 24.98 24.98 24.98 24.98 1,400 -0.02(-0.08%)
Apr 10, 2019 24.98 25.00 24.98 25.00 2,060 +0.02(+0.06%)
Apr 09, 2019 25.00 25.00 24.98 24.98 4,000 +0.02(+0.06%)
Apr 08, 2019 24.97 24.97 24.97 24.97 99 -0.02(-0.06%)
Apr 05, 2019 24.98 24.98 24.98 24.98 0 +0.02(+0.10%)
Apr 04, 2019 24.97 24.97 24.96 24.96 3,199 +0.00(+0.00%)
Apr 03, 2019 24.96 24.96 24.96 24.96 1 -0.00(-0.02%)
Apr 02, 2019 24.97 24.97 24.96 24.96 3,503 +0.02(+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.