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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.84 22.89 22.84 22.85 17,257 -0.01(-0.04%)
Jan 28, 2021 22.86 22.87 22.85 22.86 4,959 +0.00(+0.02%)
Jan 27, 2021 22.88 22.88 22.85 22.85 2,789 -0.01(-0.03%)
Jan 26, 2021 22.83 22.86 22.83 22.86 1,394 -0.01(-0.06%)
Jan 25, 2021 22.86 22.87 22.84 22.87 17,244 +0.01(+0.06%)
Jan 22, 2021 22.87 22.87 22.86 22.86 3,141 +0.00(+0.00%)
Jan 21, 2021 22.86 22.91 22.86 22.86 9,583 -0.00(-0.01%)
Jan 20, 2021 22.86 22.89 22.84 22.86 10,665 +0.01(+0.03%)
Jan 19, 2021 22.83 22.86 22.83 22.86 6,241 +0.01(+0.04%)
Jan 15, 2021 22.86 22.86 22.85 22.85 448 -0.00(-0.02%)
Jan 14, 2021 22.84 22.86 22.84 22.85 4,796 +0.01(+0.04%)
Jan 13, 2021 22.84 22.86 22.82 22.84 6,789 +0.02(+0.10%)
Jan 12, 2021 22.81 22.82 22.81 22.82 899 -0.02(-0.08%)
Jan 11, 2021 22.82 22.86 22.82 22.84 14,294 +0.00(+0.00%)
Jan 08, 2021 22.84 22.86 22.83 22.84 21,763 +0.01(+0.06%)
Jan 07, 2021 22.80 22.84 22.80 22.82 1,950 +0.00(+0.02%)
Jan 06, 2021 22.82 22.84 22.80 22.82 4,625 -0.00(-0.02%)
Jan 05, 2021 22.85 22.85 22.82 22.82 17,960 -0.00(-0.00%)
Jan 04, 2021 22.82 22.86 22.81 22.83 17,560 -0.03(-0.11%)
Dec 31, 2020 22.85 22.85 22.85 2,220 +0.01(+0.05%)
Dec 30, 2020 22.81 22.86 22.81 22.84 2,220 +0.01(+0.03%)
Dec 29, 2020 22.81 22.84 22.81 22.83 4,268 +0.02(+0.08%)
Dec 28, 2020 22.80 22.84 22.79 22.82 5,785 -0.01(-0.06%)
Dec 24, 2020 22.84 22.84 22.83 22.83 5,496 +0.02(+0.08%)
Dec 23, 2020 22.83 22.83 22.81 22.81 877 +0.00(+0.00%)
Dec 22, 2020 22.83 22.83 22.81 22.81 2,350 +0.00(+0.00%)
Dec 21, 2020 22.82 22.85 22.80 22.81 26,239 +0.00(+0.02%)
Dec 18, 2020 22.82 22.82 22.81 22.81 2,862 +0.00(+0.00%)
Dec 17, 2020 22.78 22.83 22.78 22.81 7,777 +0.02(+0.08%)
Dec 16, 2020 22.78 22.79 22.77 22.79 949 +0.00(+0.00%)
Dec 15, 2020 22.80 22.81 22.79 22.79 4,226 -0.01(-0.04%)
Dec 14, 2020 22.80 22.80 22.80 22.80 4,901 -0.01(-0.04%)
Dec 11, 2020 22.80 22.81 22.80 22.81 2,519 +0.02(+0.10%)
Dec 10, 2020 22.75 22.83 22.75 22.78 103,521 +0.01(+0.06%)
Dec 09, 2020 22.79 22.81 22.75 22.77 180,036 -0.02(-0.08%)
Dec 08, 2020 22.79 22.79 22.79 22.79 122 +0.00(+0.02%)
Dec 07, 2020 22.77 22.78 22.77 22.78 2,013 +0.02(+0.10%)
Dec 04, 2020 22.75 22.76 22.75 22.76 458 +0.01(+0.06%)
Dec 03, 2020 22.73 22.75 22.72 22.75 819,623 -0.00(-0.02%)
Dec 02, 2020 22.75 22.75 22.75 22.75 16 +0.00(+0.02%)
Dec 01, 2020 22.75 22.75 22.75 22.75 282 +0.01(+0.04%)
Nov 30, 2020 22.72 22.75 22.72 22.74 1,218 +0.00(+0.02%)
Nov 27, 2020 22.75 22.76 22.74 22.74 2,862 +0.01(+0.06%)
Nov 25, 2020 22.74 22.74 22.72 22.72 1,717 -0.00(-0.02%)
Nov 24, 2020 22.71 22.73 22.71 22.73 400 +0.01(+0.06%)
Nov 23, 2020 22.73 22.73 22.71 22.71 1,110 -0.01(-0.03%)
Nov 20, 2020 22.71 22.72 22.71 22.72 3,324 +0.01(+0.04%)
Nov 19, 2020 22.72 22.74 22.70 22.71 7,228 +0.00(+0.00%)
Nov 18, 2020 22.71 22.72 22.71 22.71 1,399 +0.02(+0.08%)
Nov 17, 2020 22.68 22.72 22.68 22.70 977 +0.00(+0.02%)
Nov 16, 2020 22.70 22.71 22.69 22.69 587 +0.01(+0.04%)
Nov 13, 2020 22.70 22.72 22.68 22.68 22,930 -0.01(-0.06%)
Nov 12, 2020 22.70 22.70 22.70 22.70 28 +0.01(+0.04%)
Nov 11, 2020 22.68 22.69 22.68 22.69 233 +0.00(+0.02%)
Nov 10, 2020 22.70 22.70 22.68 22.68 5,027 +0.00(+0.02%)
Nov 09, 2020 22.68 22.68 22.68 22.68 20 +0.01(+0.06%)
Nov 06, 2020 22.69 22.69 22.66 22.66 458 -0.00(-0.02%)
Nov 05, 2020 22.67 22.67 22.67 22.67 30 +0.00(+0.02%)
Nov 04, 2020 22.64 22.66 22.64 22.66 1,160 +0.03(+0.12%)
Nov 03, 2020 22.63 22.65 22.63 22.64 1,349 +0.00(+0.00%)
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.