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 (%)
Feb 28, 2022 22.51 22.55 22.50 22.52 9,679 +0.05(+0.24%)
Feb 25, 2022 22.48 22.50 22.45 22.47 3,949 -0.01(-0.04%)
Feb 24, 2022 22.47 22.52 22.43 22.48 7,727 +0.02(+0.08%)
Feb 23, 2022 22.45 22.48 22.43 22.46 3,914 -0.02(-0.08%)
Feb 22, 2022 22.47 22.47 22.46 22.48 5,322 -0.01(-0.04%)
Feb 18, 2022 22.48 0 -0.01(-0.06%)
Feb 17, 2022 22.52 22.53 22.47 22.50 13,091 +0.01(+0.06%)
Feb 16, 2022 22.48 22.51 22.46 22.48 9,648 +0.02(+0.10%)
Feb 15, 2022 22.48 22.48 22.44 22.46 3,170 -0.00(-0.02%)
Feb 14, 2022 22.46 22.49 22.44 22.47 3,656 -0.03(-0.12%)
Feb 11, 2022 22.49 22.51 22.45 22.49 34,131 +0.01(+0.06%)
Feb 10, 2022 22.50 22.52 22.48 22.48 8,311 -0.09(-0.39%)
Feb 09, 2022 22.66 22.66 22.53 22.57 3,146 -0.00(-0.02%)
Feb 08, 2022 22.62 22.62 22.54 22.57 14,094 -0.00(-0.02%)
Feb 07, 2022 22.59 22.60 22.55 22.58 8,731 -0.00(-0.02%)
Feb 04, 2022 22.57 22.60 22.49 22.58 31,108 -0.04(-0.16%)
Feb 03, 2022 22.65 22.60 22.62 20,682 -0.03(-0.14%)
Feb 02, 2022 22.67 22.67 22.65 22.65 1,833 +0.01(+0.06%)
Feb 01, 2022 22.66 22.67 22.61 22.64 1,335 +0.00(+0.02%)
Jan 31, 2022 22.63 22.62 22.63 11,843 -0.01(-0.04%)
Jan 28, 2022 22.61 22.66 22.61 22.64 3,122 -0.01(-0.04%)
Jan 27, 2022 22.64 22.67 22.63 22.65 4,908 -0.00(-0.01%)
Jan 26, 2022 22.68 22.70 22.64 22.65 20,609 -0.05(-0.20%)
Jan 25, 2022 22.71 22.71 22.70 22.70 4,637 -0.01(-0.06%)
Jan 24, 2022 22.70 22.74 22.67 22.71 15,211 +0.01(+0.04%)
Jan 21, 2022 22.72 22.72 22.68 22.70 124,465 +0.01(+0.06%)
Jan 20, 2022 22.68 22.70 22.67 22.69 17,279 -0.00(-0.02%)
Jan 19, 2022 22.67 22.70 22.67 22.69 3,483 -0.01(-0.04%)
Jan 18, 2022 22.72 22.72 22.69 22.70 10,255 -0.02(-0.10%)
Jan 14, 2022 22.72 0 -0.02(-0.10%)
Jan 13, 2022 22.74 22.77 22.73 22.75 6,491 -0.00(-0.02%)
Jan 12, 2022 22.73 22.77 22.73 22.75 14,770 -0.00(-0.00%)
Jan 11, 2022 22.75 22.76 22.72 22.75 1,681 -0.02(-0.08%)
Jan 10, 2022 22.75 22.78 22.72 22.77 80,662 +0.03(+0.14%)
Jan 07, 2022 22.74 22.76 22.74 22.74 5,357 -0.01(-0.04%)
Jan 06, 2022 22.74 22.78 22.74 22.75 84,632 -0.02(-0.10%)
Jan 05, 2022 22.80 22.80 22.77 22.77 9,938 -0.01(-0.06%)
Jan 04, 2022 22.77 22.80 22.77 22.78 13,942 +0.01(+0.04%)
Jan 03, 2022 22.77 22.79 22.76 22.78 10,307 -0.01(-0.06%)
Dec 31, 2021 22.79 22.79 22.78 22.79 10,991 +0.00(+0.00%)
Dec 30, 2021 22.78 22.79 22.78 22.79 12,106 +0.03(+0.12%)
Dec 29, 2021 22.77 22.79 22.76 22.76 34,967 -0.03(-0.12%)
Dec 28, 2021 22.78 22.79 22.78 22.79 17,448 -0.00(-0.02%)
Dec 27, 2021 22.79 22.81 22.79 22.79 2,298 +0.01(+0.02%)
Dec 23, 2021 22.75 22.80 22.75 22.79 53,325 -0.01(-0.06%)
Dec 22, 2021 22.79 22.80 22.79 22.80 14,615 +0.01(+0.04%)
Dec 21, 2021 23.77 23.77 22.78 22.79 20,414 -0.01(-0.06%)
Dec 20, 2021 22.82 22.82 22.81 22.81 1,428 +0.00(+0.02%)
Dec 17, 2021 22.82 22.82 22.75 22.80 88,181 +0.00(+0.00%)
Dec 16, 2021 22.80 22.82 22.79 22.80 28,008 +0.02(+0.10%)
Dec 15, 2021 22.77 22.79 22.77 22.78 9,372 -0.00(-0.02%)
Dec 14, 2021 22.80 22.80 22.77 22.78 280,937 -0.01(-0.06%)
Dec 13, 2021 22.80 22.81 22.80 22.80 6,525 +0.02(+0.07%)
Dec 10, 2021 22.80 22.80 22.78 22.78 1,339 +0.00(+0.01%)
Dec 09, 2021 22.79 22.79 22.78 22.78 5,659 +0.00(+0.00%)
Dec 08, 2021 22.76 22.78 22.76 22.78 1,084 +0.00(+0.00%)
Dec 07, 2021 22.78 22.80 22.77 22.78 3,066 -0.01(-0.04%)
Dec 06, 2021 22.79 22.80 22.78 22.79 1,979 -0.01(-0.06%)
Dec 03, 2021 22.78 22.82 22.78 22.80 2,620 +0.01(+0.06%)
Dec 02, 2021 22.81 22.81 22.78 22.79 2,299 -0.01(-0.04%)
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.