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

24.32 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.33 21.33 21.32 21.32 1,892 +0.01(+0.04%)
Jun 27, 2019 21.28 21.31 21.28 21.31 871 +0.01(+0.06%)
Jun 26, 2019 21.30 21.30 21.30 21.30 72 -0.02(-0.10%)
Jun 25, 2019 21.32 21.32 21.32 21.32 569 +0.00(+0.02%)
Jun 24, 2019 21.33 21.33 21.31 21.31 1,198 +0.01(+0.06%)
Jun 21, 2019 21.29 21.30 21.29 21.30 355 -0.01(-0.06%)
Jun 20, 2019 21.32 21.32 21.31 21.31 780 +0.02(+0.10%)
Jun 19, 2019 21.29 21.29 21.29 21.29 0 +0.05(+0.22%)
Jun 18, 2019 21.25 21.25 21.25 21.25 0 +0.01(+0.04%)
Jun 17, 2019 21.22 21.24 21.22 21.24 419 +0.00(+0.02%)
Jun 14, 2019 21.23 21.23 21.23 21.23 0 +0.00(+0.02%)
Jun 13, 2019 21.22 21.23 21.22 21.23 237 +0.02(+0.10%)
Jun 12, 2019 21.21 21.21 21.21 21.21 0 +0.01(+0.06%)
Jun 11, 2019 21.19 21.19 21.19 21.19 36 -0.00(-0.02%)
Jun 10, 2019 21.20 21.20 21.20 21.20 0 -0.01(-0.04%)
Jun 07, 2019 21.21 21.21 21.21 21.21 118 +0.01(+0.06%)
Jun 06, 2019 21.19 21.19 21.19 21.19 169 -0.00(-0.02%)
Jun 05, 2019 21.22 21.22 21.20 21.20 893 +0.02(+0.08%)
Jun 04, 2019 21.16 21.18 21.17 21.18 753 +0.01(+0.06%)
Jun 03, 2019 21.13 21.17 21.13 21.17 344 +0.02(+0.10%)
May 31, 2019 21.15 21.15 21.15 21.15 2,489 +0.02(+0.08%)
May 30, 2019 21.13 21.13 21.13 21.13 3 +0.02(+0.08%)
May 29, 2019 21.11 21.11 21.11 21.11 30 +0.01(+0.05%)
May 28, 2019 21.10 21.10 21.10 0 +0.00(+0.00%)
May 24, 2019 21.10 21.12 21.10 21.10 594 +0.02(+0.08%)
May 23, 2019 21.09 21.09 21.09 0 +0.00(+0.00%)
May 22, 2019 21.10 21.10 21.09 21.09 776 +0.01(+0.06%)
May 21, 2019 21.07 21.07 21.07 21.07 178 +0.00(+0.02%)
May 20, 2019 21.08 21.09 21.07 21.07 3,446 +0.00(+0.00%)
May 17, 2019 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
May 16, 2019 21.07 21.07 21.07 21.07 1,140 -0.01(-0.04%)
May 15, 2019 21.08 21.08 21.08 21.08 0 +0.02(+0.08%)
May 14, 2019 21.06 21.06 21.06 21.06 13 -0.00(-0.02%)
May 13, 2019 21.07 21.07 21.07 21.07 99 +0.02(+0.10%)
May 10, 2019 21.03 21.04 21.03 21.04 713 +0.00(+0.00%)
May 09, 2019 21.04 21.04 21.04 21.04 0 +0.01(+0.06%)
May 08, 2019 21.05 21.05 21.03 21.03 219 -0.00(-0.02%)
May 07, 2019 21.05 21.05 21.04 21.04 2,184 +0.00(+0.00%)
May 06, 2019 21.04 21.04 21.04 21.04 90 +0.01(+0.06%)
May 03, 2019 21.02 21.02 21.02 21.02 0 +0.01(+0.04%)
May 02, 2019 21.03 21.03 21.02 21.02 431 -0.01(-0.04%)
May 01, 2019 21.05 21.05 21.02 21.02 3,898 -0.01(-0.06%)
Apr 30, 2019 21.04 21.07 21.03 21.04 4,740 +0.02(+0.08%)
Apr 29, 2019 21.04 21.04 21.02 21.02 8,497 -0.01(-0.04%)
Apr 26, 2019 21.04 21.04 21.03 21.03 1,663 +0.02(+0.10%)
Apr 25, 2019 21.02 21.02 21.00 21.01 9,461 -0.00(-0.02%)
Apr 24, 2019 21.01 21.01 21.01 21.01 0 +0.02(+0.10%)
Apr 23, 2019 20.99 20.99 20.99 20.99 0 +0.02(+0.08%)
Apr 22, 2019 20.97 20.97 20.97 20.97 714 +0.00(+0.00%)
Apr 18, 2019 20.97 20.97 20.97 20.97 0 +0.01(+0.04%)
Apr 17, 2019 20.96 20.96 20.96 20.96 602 -0.01(-0.04%)
Apr 16, 2019 20.98 20.98 20.97 20.97 2,092 +0.01(+0.04%)
Apr 15, 2019 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
Apr 12, 2019 20.96 20.96 20.96 20.96 714 -0.01(-0.04%)
Apr 11, 2019 20.98 20.98 20.97 20.97 1,667 -0.02(-0.08%)
Apr 10, 2019 20.97 20.99 20.98 20.99 2,453 +0.01(+0.06%)
Apr 09, 2019 20.99 20.99 20.98 20.98 4,764 +0.01(+0.06%)
Apr 08, 2019 20.96 20.96 20.96 20.96 117 -0.01(-0.06%)
Apr 05, 2019 20.98 20.98 20.98 20.98 0 +0.02(+0.10%)
Apr 04, 2019 20.96 20.96 20.96 20.96 3,810 +0.00(+0.00%)
Apr 03, 2019 20.96 20.96 20.96 20.96 1 -0.00(-0.02%)
Apr 02, 2019 20.96 20.96 20.96 20.96 4,172 +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.