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

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.18 22.18 22.14 22.16 18,580 -0.04(-0.18%)
May 27, 2022 22.30 22.30 22.18 22.20 47,035 +0.00(+0.02%)
May 26, 2022 22.17 22.23 22.15 22.20 46,195 +0.05(+0.22%)
May 25, 2022 22.12 22.17 22.12 22.15 26,055 +0.03(+0.15%)
May 24, 2022 22.08 22.12 22.08 22.12 8,680 +0.04(+0.19%)
May 23, 2022 22.06 22.08 22.06 22.08 297 -0.01(-0.04%)
May 20, 2022 22.08 22.08 22.06 22.08 1,860 +0.01(+0.04%)
May 19, 2022 22.07 22.08 22.04 22.08 727 +0.02(+0.10%)
May 18, 2022 22.06 22.06 22.02 22.05 7,238 -0.01(-0.04%)
May 17, 2022 22.07 22.07 22.03 22.06 4,775 -0.03(-0.12%)
May 16, 2022 22.07 22.11 22.06 22.09 5,775 +0.01(+0.04%)
May 13, 2022 22.08 22.08 22.05 22.08 1,195 -0.03(-0.12%)
May 12, 2022 22.08 22.11 22.07 22.11 4,416 +0.02(+0.10%)
May 11, 2022 22.08 22.08 22.08 22.08 0 -0.02(-0.08%)
May 10, 2022 22.07 22.10 22.07 22.10 3,812 +0.02(+0.08%)
May 09, 2022 22.12 22.12 22.06 22.08 5,907 +0.02(+0.10%)
May 06, 2022 22.07 22.08 22.04 22.06 5,037 -0.01(-0.04%)
May 05, 2022 22.10 22.10 22.04 22.07 5,436 -0.00(-0.02%)
May 04, 2022 22.07 22.10 22.02 22.08 29,530 +0.02(+0.10%)
May 03, 2022 22.03 22.08 22.02 22.05 3,398 +0.01(+0.04%)
May 02, 2022 22.04 22.06 22.04 22.04 595 -0.02(-0.10%)
Apr 29, 2022 22.03 22.09 22.03 22.07 3,648 -0.03(-0.12%)
Apr 28, 2022 22.06 22.11 22.06 22.09 128,523 -0.03(-0.12%)
Apr 27, 2022 22.10 22.13 22.10 22.12 6,938 +0.01(+0.04%)
Apr 26, 2022 22.09 22.14 22.08 22.11 10,417 +0.01(+0.04%)
Apr 25, 2022 22.07 22.13 22.07 22.10 9,325 +0.04(+0.19%)
Apr 22, 2022 22.03 22.06 22.03 22.06 922 -0.03(-0.15%)
Apr 21, 2022 22.10 22.11 22.09 22.09 2,609 -0.03(-0.12%)
Apr 20, 2022 22.12 22.12 22.12 22.12 262 -0.02(-0.08%)
Apr 19, 2022 22.13 22.14 22.13 22.14 3,025 -0.02(-0.08%)
Apr 18, 2022 22.17 22.18 22.13 22.16 26,653 -0.02(-0.08%)
Apr 14, 2022 22.18 22.18 22.18 22.18 1,092 -0.02(-0.09%)
Apr 13, 2022 22.23 22.23 22.19 22.20 8,243 +0.02(+0.09%)
Apr 12, 2022 22.17 22.20 22.17 22.18 12,484 +0.04(+0.17%)
Apr 11, 2022 22.16 22.16 22.14 22.14 4,373 -0.02(-0.10%)
Apr 08, 2022 22.18 22.18 22.14 22.16 5,970 -0.01(-0.06%)
Apr 07, 2022 22.20 22.20 22.18 22.18 6,003 +0.03(+0.16%)
Apr 06, 2022 22.17 22.18 22.14 22.14 11,653 -0.04(-0.18%)
Apr 05, 2022 22.18 22.19 22.17 22.18 8,418 -0.01(-0.06%)
Apr 04, 2022 22.18 22.22 22.17 22.19 65,932 -0.01(-0.04%)
Apr 01, 2022 22.20 22.22 22.20 22.20 2,428 -0.03(-0.14%)
Mar 31, 2022 22.24 22.24 22.23 22.23 903 +0.00(+0.00%)
Mar 30, 2022 22.22 22.24 22.22 22.23 2,837 +0.03(+0.14%)
Mar 29, 2022 22.20 22.22 22.19 22.20 4,732 -0.01(-0.04%)
Mar 28, 2022 22.17 22.22 22.17 22.21 16,890 +0.01(+0.03%)
Mar 25, 2022 22.22 22.22 22.20 22.20 11,098 -0.04(-0.19%)
Mar 24, 2022 22.26 22.27 22.23 22.25 3,718 -0.05(-0.23%)
Mar 23, 2022 22.27 22.30 22.20 22.30 4,895 +0.07(+0.32%)
Mar 22, 2022 22.23 22.25 22.22 22.22 3,034 +0.02(+0.09%)
Mar 21, 2022 22.24 22.31 22.20 22.20 3,334 -0.07(-0.33%)
Mar 18, 2022 22.32 22.32 22.28 22.28 16,566 +0.02(+0.08%)
Mar 17, 2022 22.27 22.31 22.26 22.26 5,669 -0.03(-0.12%)
Mar 16, 2022 22.30 22.30 22.29 22.29 1,774 +0.03(+0.12%)
Mar 15, 2022 22.26 22.33 22.26 22.26 3,179 -0.04(-0.18%)
Mar 14, 2022 22.28 22.33 22.28 22.30 4,706 -0.06(-0.25%)
Mar 11, 2022 22.33 22.36 22.33 22.36 160 -0.02(-0.10%)
Mar 10, 2022 22.38 22.38 22.38 22.38 2,099 -0.02(-0.08%)
Mar 09, 2022 22.42 22.43 22.40 22.40 5,202 -0.01(-0.06%)
Mar 08, 2022 22.41 22.41 22.37 22.41 772 -0.07(-0.29%)
Mar 07, 2022 22.47 22.51 22.44 22.48 7,381 -0.02(-0.10%)
Mar 04, 2022 22.51 22.52 22.48 22.50 17,890 +0.01(+0.04%)
Mar 03, 2022 22.49 22.52 22.46 22.49 7,646 +0.01(+0.06%)
Mar 02, 2022 22.50 22.50 22.45 22.48 10,010 -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.