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

24.04 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.27 25.28 25.25 25.26 11,038 +0.00(+0.00%)
Sep 27, 2019 25.27 25.27 25.26 25.26 300 +0.02(+0.06%)
Sep 26, 2019 25.27 25.27 25.24 25.25 2,847 -0.04(-0.16%)
Sep 25, 2019 25.31 25.31 25.29 25.29 638 -0.04(-0.16%)
Sep 24, 2019 25.32 25.32 25.32 25.32 304 +0.03(+0.12%)
Sep 23, 2019 25.30 25.31 25.30 25.30 5,165 +0.01(+0.04%)
Sep 20, 2019 25.29 25.29 25.29 25.29 0 +0.02(+0.08%)
Sep 19, 2019 25.26 25.27 25.26 25.27 788 +0.02(+0.08%)
Sep 18, 2019 25.26 25.26 25.25 25.25 3,247 -0.00(-0.02%)
Sep 17, 2019 25.26 25.26 25.24 25.25 5,877 +0.02(+0.06%)
Sep 16, 2019 25.23 25.23 25.23 25.23 161 +0.04(+0.14%)
Sep 13, 2019 25.20 25.22 25.20 25.20 2,700 -0.04(-0.16%)
Sep 12, 2019 25.26 25.26 25.24 25.24 3,500 -0.01(-0.02%)
Sep 11, 2019 25.25 25.25 25.25 25.25 43 +0.00(+0.00%)
Sep 10, 2019 25.27 25.27 25.25 25.25 100 -0.05(-0.20%)
Sep 09, 2019 25.31 25.31 25.30 25.30 400 -0.01(-0.04%)
Sep 06, 2019 25.30 25.30 25.30 25.30 0 +0.01(+0.04%)
Sep 05, 2019 25.30 25.30 25.30 25.30 341 -0.04(-0.18%)
Sep 04, 2019 25.35 25.35 25.34 25.34 532 +0.02(+0.10%)
Sep 03, 2019 25.32 25.32 25.32 25.32 3 +0.01(+0.04%)
Aug 30, 2019 25.32 25.32 25.30 25.30 1,800 +0.01(+0.04%)
Aug 29, 2019 25.30 25.32 25.30 25.30 3,900 -0.01(-0.06%)
Aug 28, 2019 25.30 25.32 25.30 25.31 706 -0.05(-0.20%)
Aug 27, 2019 25.36 25.36 25.36 25.36 245 +0.02(+0.08%)
Aug 26, 2019 25.36 25.37 25.34 25.34 1,749 -0.00(-0.02%)
Aug 23, 2019 25.34 25.34 25.34 25.34 0 +0.04(+0.14%)
Aug 22, 2019 25.31 25.31 25.31 25.31 0 -0.02(-0.08%)
Aug 21, 2019 25.33 25.33 25.33 25.33 0 -0.01(-0.02%)
Aug 20, 2019 25.32 25.35 25.32 25.34 2,987 +0.02(+0.08%)
Aug 19, 2019 25.30 25.32 25.30 25.32 1,082 +0.01(+0.02%)
Aug 16, 2019 25.31 25.31 25.31 25.31 300 -0.01(-0.04%)
Aug 15, 2019 25.32 25.32 25.32 25.32 0 +0.04(+0.16%)
Aug 14, 2019 25.28 25.28 25.28 25.28 2 +0.02(+0.06%)
Aug 13, 2019 25.27 25.27 25.27 25.27 10 +0.00(+0.00%)
Aug 09, 2019 25.27 25.27 25.27 0 -0.02(-0.08%)
Aug 08, 2019 25.29 25.29 25.29 25.29 0 +0.01(+0.04%)
Aug 07, 2019 25.30 25.30 25.27 25.27 400 +0.01(+0.06%)
Aug 06, 2019 25.26 25.26 25.26 25.26 1,586 -0.00(-0.02%)
Aug 05, 2019 25.26 25.28 25.25 25.27 2,201 +0.03(+0.12%)
Aug 02, 2019 25.24 25.25 25.23 25.23 3,100 -0.00(-0.01%)
Aug 01, 2019 25.24 25.24 25.24 25.24 217 +0.06(+0.25%)
Jul 31, 2019 25.22 25.23 25.18 25.18 43,834 -0.02(-0.06%)
Jul 30, 2019 25.19 25.20 25.19 25.19 524 -0.00(-0.02%)
Jul 29, 2019 25.19 25.20 25.18 25.20 6,372 -0.05(-0.22%)
Jul 26, 2019 25.25 25.27 25.25 25.25 4,100 +0.01(+0.04%)
Jul 25, 2019 25.25 25.25 25.24 25.24 400 -0.02(-0.08%)
Jul 24, 2019 25.27 25.28 25.26 25.26 2,483 +0.01(+0.04%)
Jul 23, 2019 25.26 25.27 25.25 25.25 5,241 +0.00(+0.00%)
Jul 22, 2019 25.24 25.25 25.24 25.25 289 +0.01(+0.04%)
Jul 19, 2019 25.24 25.24 25.24 25.24 0 -0.02(-0.06%)
Jul 18, 2019 25.23 25.25 25.23 25.25 688 +0.02(+0.10%)
Jul 17, 2019 25.21 25.25 25.21 25.23 9,650 +0.02(+0.08%)
Jul 16, 2019 25.21 25.21 25.21 25.21 165 -0.02(-0.06%)
Jul 15, 2019 25.23 25.23 25.23 25.23 0 +0.01(+0.04%)
Jul 12, 2019 25.21 25.21 25.21 25.21 0 +0.02(+0.06%)
Jul 11, 2019 25.20 25.20 25.20 25.20 5 -0.02(-0.06%)
Jul 10, 2019 25.23 25.23 25.21 25.21 743 +0.02(+0.10%)
Jul 09, 2019 25.19 25.19 25.19 25.19 48 +0.01(+0.02%)
Jul 08, 2019 25.18 25.18 25.18 25.18 57 -0.02(-0.06%)
Jul 05, 2019 25.20 25.20 25.20 25.20 0 -0.03(-0.12%)
Jul 03, 2019 25.25 25.25 25.23 25.23 1,300 -0.01(-0.04%)
Jul 02, 2019 25.22 25.24 25.22 25.24 251 +0.02(+0.08%)
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.