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

24.36 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.64 22.64 22.64 22.64 0 -0.01(-0.04%)
Oct 29, 2020 22.65 22.65 22.65 22.65 30 +0.01(+0.04%)
Oct 28, 2020 22.67 22.67 22.64 22.64 2,931 -0.00(-0.02%)
Oct 27, 2020 22.64 22.67 22.63 22.65 3,031 -0.00(-0.02%)
Oct 26, 2020 22.65 22.65 22.65 22.65 6 +0.01(+0.03%)
Oct 23, 2020 22.65 22.65 22.65 22.65 114 +0.00(+0.00%)
Oct 22, 2020 22.65 22.65 22.64 22.65 1,129 +0.00(+0.00%)
Oct 21, 2020 22.65 22.65 22.63 22.65 5,441 +0.01(+0.06%)
Oct 20, 2020 22.63 22.63 22.63 22.63 475 -0.00(-0.02%)
Oct 19, 2020 22.64 22.64 22.64 22.64 576 -0.01(-0.04%)
Oct 16, 2020 22.65 22.65 22.65 22.65 0 -0.00(-0.02%)
Oct 15, 2020 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 14, 2020 22.65 22.65 22.65 22.65 4 -0.01(-0.04%)
Oct 13, 2020 22.66 22.66 22.66 22.66 0 +0.01(+0.06%)
Oct 12, 2020 22.65 22.65 22.65 22.65 688 +0.00(+0.02%)
Oct 09, 2020 22.64 22.65 22.64 22.64 344 +0.00(+0.02%)
Oct 08, 2020 22.64 22.64 22.64 22.64 0 +0.02(+0.10%)
Oct 07, 2020 22.61 22.64 22.61 22.61 229 +0.02(+0.08%)
Oct 06, 2020 22.58 22.62 22.58 22.60 1,228 +0.01(+0.06%)
Oct 05, 2020 22.59 22.59 22.58 22.58 1,474 -0.01(-0.04%)
Oct 02, 2020 22.58 22.59 22.56 22.59 3,788 +0.02(+0.08%)
Oct 01, 2020 22.57 22.58 22.55 22.58 7,590 +0.02(+0.10%)
Sep 30, 2020 22.57 22.57 22.55 22.55 9,940 -0.04(-0.17%)
Sep 29, 2020 22.60 22.60 22.59 22.59 1,932 -0.00(-0.02%)
Sep 28, 2020 22.60 22.60 22.60 22.60 214 -0.01(-0.06%)
Sep 25, 2020 22.61 22.61 22.61 22.61 114 +0.03(+0.12%)
Sep 24, 2020 22.58 22.59 22.56 22.58 9,080 -0.01(-0.06%)
Sep 23, 2020 22.58 22.60 22.58 22.60 344 -0.01(-0.06%)
Sep 22, 2020 22.58 22.62 22.58 22.61 7,185 +0.01(+0.02%)
Sep 21, 2020 22.62 22.63 22.61 22.61 994 -0.02(-0.08%)
Sep 18, 2020 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 17, 2020 22.63 22.63 22.62 22.62 5,914 +0.00(+0.00%)
Sep 16, 2020 22.62 22.62 22.62 22.62 0 +0.01(+0.06%)
Sep 15, 2020 22.64 22.64 22.60 22.61 2,339 -0.02(-0.10%)
Sep 14, 2020 22.63 22.64 22.63 22.63 1,764 +0.01(+0.04%)
Sep 11, 2020 22.62 22.62 22.62 22.62 459 +0.00(+0.02%)
Sep 10, 2020 22.62 22.62 22.62 22.62 326 -0.00(-0.02%)
Sep 09, 2020 22.62 22.62 22.62 22.62 340 +0.00(+0.02%)
Sep 08, 2020 22.62 22.62 22.62 22.62 231 -0.00(-0.02%)
Sep 04, 2020 22.62 22.62 22.62 22.62 114 -0.01(-0.04%)
Sep 03, 2020 22.66 22.66 22.63 22.63 2,314 -0.03(-0.12%)
Sep 02, 2020 22.65 22.68 22.65 22.66 6,939 +0.01(+0.06%)
Sep 01, 2020 22.65 22.65 22.65 22.65 146 +0.01(+0.06%)
Aug 31, 2020 22.63 22.63 22.63 22.63 1,592 +0.00(+0.02%)
Aug 28, 2020 22.62 22.63 22.62 22.63 229 -0.00(-0.02%)
Aug 27, 2020 22.62 22.65 22.61 22.63 20,479 +0.03(+0.12%)
Aug 26, 2020 22.58 22.61 22.58 22.61 1,993 +0.02(+0.08%)
Aug 25, 2020 22.60 22.60 22.58 22.59 492 +0.00(+0.00%)
Aug 24, 2020 22.61 22.61 22.59 22.59 807 -0.01(-0.04%)
Aug 21, 2020 22.58 22.61 22.58 22.60 1,612 +0.00(+0.00%)
Aug 20, 2020 22.60 22.60 22.60 22.60 282 +0.01(+0.06%)
Aug 19, 2020 22.58 22.58 22.58 22.58 0 -0.00(-0.01%)
Aug 18, 2020 22.57 22.58 22.57 22.58 663 +0.00(+0.00%)
Aug 17, 2020 22.61 22.61 22.57 22.58 2,085 +0.00(+0.02%)
Aug 14, 2020 22.58 22.58 22.58 22.58 115 +0.00(+0.02%)
Aug 13, 2020 22.61 22.61 22.55 22.57 6,045 -0.03(-0.13%)
Aug 12, 2020 22.61 22.61 22.60 22.61 6,952 +0.00(+0.00%)
Aug 11, 2020 22.61 22.61 22.61 22.61 7,945 -0.01(-0.04%)
Aug 10, 2020 22.63 22.63 22.61 22.61 2,072 -0.01(-0.04%)
Aug 07, 2020 22.62 22.63 22.62 22.62 6,218 +0.00(+0.02%)
Aug 06, 2020 22.62 22.62 22.62 22.62 4 +0.02(+0.08%)
Aug 05, 2020 22.60 22.61 22.60 22.60 2,533 +0.01(+0.06%)
Aug 04, 2020 22.59 22.61 22.57 22.59 4,266 +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.