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

24.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 24.02 24.04 24.02 24.04 273 -0.01(-0.04%)
May 20, 2022 24.04 24.05 24.02 24.05 1,709 +0.01(+0.04%)
May 19, 2022 24.03 24.04 24.00 24.04 668 +0.02(+0.10%)
May 18, 2022 24.02 24.02 23.98 24.01 6,648 -0.01(-0.04%)
May 17, 2022 24.03 24.03 23.99 24.02 4,386 -0.03(-0.12%)
May 16, 2022 24.03 24.07 24.02 24.05 5,305 +0.01(+0.04%)
May 13, 2022 24.04 24.04 24.01 24.04 1,098 -0.03(-0.12%)
May 12, 2022 24.04 24.07 24.03 24.07 4,056 +0.02(+0.10%)
May 11, 2022 24.05 24.05 24.05 24.05 0 -0.02(-0.08%)
May 10, 2022 24.03 24.07 24.03 24.07 3,502 +0.02(+0.08%)
May 09, 2022 24.08 24.08 24.02 24.05 5,426 +0.03(+0.10%)
May 06, 2022 24.02 24.04 24.00 24.02 4,627 -0.01(-0.04%)
May 05, 2022 24.06 24.06 24.00 24.03 4,993 -0.00(-0.02%)
May 04, 2022 24.03 24.06 23.97 24.04 27,123 +0.02(+0.10%)
May 03, 2022 23.99 24.04 23.98 24.01 3,121 +0.01(+0.04%)
May 02, 2022 24.00 24.02 24.00 24.00 547 -0.02(-0.10%)
Apr 29, 2022 23.99 24.05 23.99 24.02 3,351 -0.03(-0.12%)
Apr 28, 2022 24.02 24.07 24.02 24.05 118,045 -0.03(-0.12%)
Apr 27, 2022 24.06 24.09 24.06 24.09 6,373 +0.01(+0.04%)
Apr 26, 2022 24.05 24.11 24.04 24.07 9,568 +0.01(+0.04%)
Apr 25, 2022 24.03 24.09 24.03 24.07 8,565 +0.03(+0.10%)
Apr 22, 2022 24.01 24.04 24.01 24.04 847 -0.04(-0.15%)
Apr 21, 2022 24.09 24.09 24.07 24.07 2,395 -0.03(-0.12%)
Apr 20, 2022 24.10 24.11 24.10 24.11 241 -0.02(-0.08%)
Apr 19, 2022 24.12 24.13 24.12 24.12 2,776 -0.02(-0.08%)
Apr 18, 2022 24.16 24.17 24.12 24.14 24,459 -0.02(-0.08%)
Apr 14, 2022 24.16 24.16 24.16 24.16 1,003 -0.02(-0.09%)
Apr 13, 2022 24.22 24.22 24.18 24.19 7,565 +0.02(+0.09%)
Apr 12, 2022 24.16 24.19 24.16 24.16 11,457 +0.04(+0.17%)
Apr 11, 2022 24.15 24.15 24.12 24.12 4,013 -0.02(-0.10%)
Apr 08, 2022 24.17 24.17 24.13 24.15 5,479 -0.02(-0.06%)
Apr 07, 2022 24.19 24.19 24.16 24.16 5,509 +0.04(+0.16%)
Apr 06, 2022 24.16 24.17 24.13 24.13 10,694 -0.04(-0.18%)
Apr 05, 2022 24.17 24.18 24.16 24.17 7,725 -0.01(-0.06%)
Apr 04, 2022 24.16 24.21 24.16 24.18 60,504 -0.01(-0.04%)
Apr 01, 2022 24.20 24.21 24.20 24.20 2,229 -0.03(-0.14%)
Mar 31, 2022 24.23 24.23 24.23 24.23 829 +0.00(+0.00%)
Mar 30, 2022 24.21 24.23 24.21 24.23 2,604 +0.03(+0.14%)
Mar 29, 2022 24.19 24.21 24.18 24.20 4,343 -0.01(-0.04%)
Mar 28, 2022 24.16 24.21 24.16 24.20 15,500 -0.02(-0.06%)
Mar 25, 2022 24.24 24.24 24.21 24.22 10,175 -0.05(-0.19%)
Mar 24, 2022 24.28 24.29 24.25 24.27 3,409 -0.05(-0.23%)
Mar 23, 2022 24.29 24.32 24.22 24.32 4,488 +0.08(+0.32%)
Mar 22, 2022 24.25 24.27 24.24 24.24 2,782 +0.02(+0.09%)
Mar 21, 2022 24.26 24.33 24.22 24.22 3,057 -0.08(-0.33%)
Mar 18, 2022 24.35 24.35 24.30 24.30 15,188 +0.02(+0.08%)
Mar 17, 2022 24.29 24.33 24.28 24.28 5,198 -0.03(-0.12%)
Mar 16, 2022 24.32 24.33 24.31 24.31 1,627 +0.03(+0.12%)
Mar 15, 2022 24.28 24.36 24.28 24.28 2,915 -0.04(-0.18%)
Mar 14, 2022 24.30 24.36 24.30 24.32 4,315 -0.06(-0.25%)
Mar 11, 2022 24.36 24.38 24.36 24.38 147 -0.02(-0.10%)
Mar 10, 2022 24.41 24.41 24.41 24.41 1,925 -0.02(-0.08%)
Mar 09, 2022 24.46 24.47 24.43 24.43 4,770 -0.01(-0.06%)
Mar 08, 2022 24.44 24.44 24.40 24.44 708 -0.07(-0.29%)
Mar 07, 2022 24.51 24.55 24.48 24.51 6,767 -0.03(-0.10%)
Mar 04, 2022 24.55 24.57 24.52 24.54 16,402 +0.01(+0.04%)
Mar 03, 2022 24.53 24.56 24.50 24.53 7,010 +0.01(+0.06%)
Mar 02, 2022 24.54 24.54 24.49 24.52 9,178 -0.08(-0.34%)
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.