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

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.26 22.26 22.25 22.25 5,873 +0.04(+0.17%)
Jan 30, 2023 22.23 22.23 22.10 22.22 32,305 -0.03(-0.13%)
Jan 27, 2023 22.23 22.25 22.23 22.25 2,473 -0.01(-0.03%)
Jan 26, 2023 22.25 22.25 22.25 22.25 223 +0.00(+0.02%)
Jan 25, 2023 22.24 22.25 22.24 22.25 20,029 +0.01(+0.06%)
Jan 24, 2023 22.24 22.24 22.22 22.23 32,174 +0.01(+0.04%)
Jan 23, 2023 22.22 22.22 22.22 22.22 1,813 -0.00(-0.02%)
Jan 20, 2023 22.23 22.23 22.23 22.23 276 -0.02(-0.08%)
Jan 19, 2023 22.24 22.25 22.24 22.25 9,898 -0.01(-0.03%)
Jan 18, 2023 22.24 22.25 22.24 22.25 2,660 +0.07(+0.30%)
Jan 17, 2023 22.18 22.18 22.18 22.18 1,728 -0.00(-0.01%)
Jan 13, 2023 22.18 22.20 22.18 22.19 10,662 -0.02(-0.08%)
Jan 12, 2023 22.17 22.20 22.17 22.20 1,869 +0.04(+0.19%)
Jan 11, 2023 22.14 22.16 22.14 22.16 11,321 +0.04(+0.17%)
Jan 10, 2023 22.13 22.13 22.11 22.12 3,621 -0.00(-0.02%)
Jan 09, 2023 22.12 22.13 22.12 22.13 6,998 +0.03(+0.13%)
Jan 06, 2023 22.10 22.11 22.10 22.10 4,578 +0.07(+0.30%)
Jan 05, 2023 22.03 22.04 22.03 22.04 2,432 -0.02(-0.11%)
Jan 04, 2023 22.06 22.07 22.05 22.06 18,523 +0.02(+0.11%)
Jan 03, 2023 22.05 22.05 22.02 22.04 10,340 +0.01(+0.06%)
Dec 30, 2022 22.01 22.05 22.01 22.02 12,177 -0.02(-0.11%)
Dec 29, 2022 22.05 22.12 22.00 22.05 19,521 +0.02(+0.11%)
Dec 28, 2022 22.04 22.04 22.00 22.02 15,147 -0.01(-0.04%)
Dec 27, 2022 22.02 22.04 22.01 22.03 10,349 -0.04(-0.18%)
Dec 23, 2022 22.06 22.17 22.06 22.07 28,175 +0.00(+0.02%)
Dec 22, 2022 22.05 22.08 22.05 22.07 5,340 +0.01(+0.04%)
Dec 21, 2022 22.07 22.07 22.05 22.06 2,765 +0.02(+0.09%)
Dec 20, 2022 22.04 22.04 22.02 22.04 3,396 +0.00(+0.00%)
Dec 19, 2022 22.04 22.06 22.04 22.04 9,281 -0.02(-0.11%)
Dec 16, 2022 22.04 22.07 22.04 22.06 1,547 +0.00(+0.02%)
Dec 15, 2022 22.05 22.06 22.05 22.06 5,170 +0.00(+0.01%)
Dec 14, 2022 22.07 22.08 22.02 22.06 12,435 +0.01(+0.06%)
Dec 13, 2022 22.05 22.05 21.95 22.04 17,865 +0.10(+0.45%)
Dec 12, 2022 21.96 21.96 21.94 21.94 1,655 -0.00(-0.02%)
Dec 09, 2022 21.95 21.96 21.95 21.95 11,438 -0.01(-0.06%)
Dec 08, 2022 21.96 21.97 21.95 21.96 28,459 -0.00(-0.02%)
Dec 07, 2022 21.97 21.97 21.95 21.97 30,231 +0.04(+0.17%)
Dec 06, 2022 21.92 21.93 21.92 21.93 2,700 +0.02(+0.11%)
Dec 05, 2022 21.94 21.94 21.90 21.91 3,420 -0.05(-0.22%)
Dec 02, 2022 21.91 21.96 21.91 21.96 7,201 -0.01(-0.04%)
Dec 01, 2022 21.94 21.97 21.93 21.96 15,239 +0.07(+0.30%)
Nov 30, 2022 21.83 21.90 21.82 21.90 4,533 +0.06(+0.28%)
Nov 29, 2022 21.82 21.84 21.82 21.84 985 -0.00(-0.02%)
Nov 28, 2022 21.85 21.86 21.83 21.84 4,612 +0.00(+0.02%)
Nov 25, 2022 21.82 21.84 21.82 21.84 1,320 +0.00(+0.02%)
Nov 23, 2022 21.82 21.84 21.82 21.83 11,715 +0.00(+0.00%)
Nov 22, 2022 21.80 21.83 21.80 21.83 87,999 +0.04(+0.19%)
Nov 21, 2022 21.80 21.80 21.79 21.79 23,642 -0.00(-0.02%)
Nov 18, 2022 21.81 21.81 21.80 21.80 3,406 -0.01(-0.05%)
Nov 17, 2022 21.80 21.81 21.79 21.81 13,128 -0.03(-0.14%)
Nov 16, 2022 21.84 21.84 21.79 21.84 22,557 +0.01(+0.06%)
Nov 15, 2022 21.82 21.83 21.81 21.82 6,027 +0.06(+0.26%)
Nov 14, 2022 21.76 21.77 21.76 21.77 676 -0.02(-0.09%)
Nov 11, 2022 21.79 21.79 21.78 21.79 4,783 +0.01(+0.04%)
Nov 10, 2022 21.78 21.79 21.77 21.78 2,095 +0.13(+0.58%)
Nov 09, 2022 21.64 21.65 21.64 21.65 5,250 +0.03(+0.13%)
Nov 08, 2022 21.61 21.64 21.50 21.62 38,853 +0.02(+0.11%)
Nov 07, 2022 21.60 21.65 21.59 21.60 21,346 +0.00(+0.00%)
Nov 04, 2022 21.57 21.60 21.57 21.60 404 +0.04(+0.19%)
Nov 03, 2022 21.56 21.56 21.55 21.56 5,613 -0.06(-0.28%)
Nov 02, 2022 21.63 21.63 21.62 21.62 3,034 -0.01(-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.