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

23.91 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 23.92 23.92 23.91 23.91 1,049 -0.02(-0.06%)
Mar 15, 2024 23.87 23.94 23.87 23.93 14,691 +0.04(+0.17%)
Mar 14, 2024 23.89 23.89 23.89 23.89 97 -0.02(-0.10%)
Mar 13, 2024 23.91 23.91 23.91 23.91 67 -0.02(-0.08%)
Mar 12, 2024 23.94 23.94 23.93 23.93 642 -0.02(-0.08%)
Mar 11, 2024 23.96 23.97 23.94 23.95 15,676 -0.02(-0.06%)
Mar 08, 2024 23.95 23.97 23.93 23.97 84,420 +0.02(+0.08%)
Mar 07, 2024 23.92 23.95 23.92 23.95 4,430 +0.04(+0.17%)
Mar 06, 2024 23.94 23.94 23.91 23.91 8,130 -0.00(-0.01%)
Mar 05, 2024 23.90 23.92 23.90 23.91 1,547 +0.02(+0.09%)
Mar 04, 2024 23.90 23.91 23.88 23.89 4,519 -0.01(-0.04%)
Mar 01, 2024 23.90 23.90 23.90 23.90 100 +0.05(+0.19%)
Feb 29, 2024 23.87 23.87 23.83 23.85 829 +0.00(+0.02%)
Feb 28, 2024 23.83 23.86 23.83 23.85 1,245 +0.02(+0.09%)
Feb 27, 2024 23.83 23.84 23.83 23.83 902 -0.00(-0.01%)
Feb 26, 2024 23.83 23.83 23.81 23.83 1,442 -0.01(-0.06%)
Feb 23, 2024 23.82 23.85 23.82 23.84 810 +0.01(+0.04%)
Feb 22, 2024 23.83 23.85 23.83 23.83 1,908 -0.00(-0.01%)
Feb 21, 2024 23.85 23.85 23.84 23.84 171 -0.01(-0.05%)
Feb 20, 2024 23.86 23.86 23.84 23.85 1,152 +0.02(+0.08%)
Feb 16, 2024 23.82 23.83 23.81 23.83 3,710 -0.02(-0.09%)
Feb 15, 2024 23.87 23.87 23.85 23.85 265 +0.02(+0.09%)
Feb 14, 2024 23.80 23.83 23.80 23.83 3,695 +0.03(+0.13%)
Feb 13, 2024 23.82 23.82 23.80 23.80 14,236 -0.05(-0.23%)
Feb 12, 2024 23.87 23.87 23.84 23.85 77,576 -0.02(-0.08%)
Feb 09, 2024 23.87 23.87 23.85 23.87 4,482 +0.02(+0.08%)
Feb 08, 2024 23.85 23.86 23.85 23.85 13,540 -0.01(-0.04%)
Feb 07, 2024 23.87 23.87 23.85 23.86 862 -0.03(-0.13%)
Feb 06, 2024 23.87 23.89 23.87 23.89 1,378 +0.06(+0.25%)
Feb 05, 2024 23.83 23.84 23.83 23.83 662 -0.04(-0.17%)
Feb 02, 2024 23.86 23.87 23.86 23.87 226 -0.07(-0.29%)
Feb 01, 2024 23.94 23.97 23.94 23.94 413 +0.04(+0.16%)
Jan 31, 2024 23.91 23.91 23.91 23.91 114 +0.04(+0.15%)
Jan 30, 2024 23.87 23.87 23.85 23.87 3,606 -0.02(-0.08%)
Jan 29, 2024 23.89 23.89 23.89 23.89 96 +0.03(+0.12%)
Jan 26, 2024 23.87 23.89 23.86 23.86 674 -0.01(-0.04%)
Jan 25, 2024 23.85 23.87 23.85 23.87 5,592 +0.04(+0.17%)
Jan 24, 2024 23.84 23.84 23.83 23.83 302 +0.00(+0.00%)
Jan 23, 2024 23.84 23.84 23.81 23.83 2,012 +0.00(+0.00%)
Jan 22, 2024 23.83 23.84 23.82 23.83 1,913 +0.01(+0.04%)
Jan 19, 2024 23.80 23.83 23.80 23.82 2,334 -0.01(-0.04%)
Jan 18, 2024 23.81 23.83 23.81 23.83 1,555 +0.02(+0.08%)
Jan 17, 2024 23.80 23.83 23.80 23.81 4,859 -0.06(-0.27%)
Jan 16, 2024 23.95 23.95 23.85 23.88 4,981 -0.00(-0.02%)
Jan 12, 2024 23.91 23.91 23.86 23.88 1,793 +0.04(+0.17%)
Jan 11, 2024 23.81 23.84 23.81 23.84 624 +0.05(+0.21%)
Jan 10, 2024 23.78 23.80 23.78 23.79 3,089 +0.01(+0.04%)
Jan 09, 2024 23.79 23.79 23.78 23.78 959 +0.03(+0.11%)
Jan 08, 2024 23.77 23.80 23.75 23.75 2,977 +0.02(+0.10%)
Jan 05, 2024 23.75 23.75 23.73 23.73 612 -0.02(-0.08%)
Jan 04, 2024 23.75 23.76 23.75 23.75 1,991 -0.03(-0.13%)
Jan 03, 2024 23.77 23.78 23.77 23.78 1,800 +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.