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

25.04 USD -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.25 25.25 25.19 25.23 12,075 +0.02(+0.08%)
Mar 30, 2021 25.22 25.22 25.20 25.21 9,080 -0.01(-0.04%)
Mar 29, 2021 25.19 25.35 25.19 25.22 28,999 +0.01(+0.04%)
Mar 26, 2021 25.22 25.22 25.19 25.21 2,100 -0.38(-1.48%)
Mar 25, 2021 25.58 25.59 25.57 25.59 6,808 +0.03(+0.12%)
Mar 24, 2021 25.56 25.57 25.55 25.56 9,601 -0.01(-0.04%)
Mar 23, 2021 25.57 25.57 25.57 25.57 880 +0.00(+0.02%)
Mar 22, 2021 25.54 25.59 25.54 25.57 2,176 +0.01(+0.05%)
Mar 19, 2021 25.57 25.58 25.55 25.55 1,500 +0.01(+0.03%)
Mar 18, 2021 25.52 25.58 25.52 25.55 11,063 -0.02(-0.07%)
Mar 17, 2021 25.57 25.60 25.54 25.56 4,009 -0.00(-0.00%)
Mar 16, 2021 25.56 25.57 25.56 25.57 2,060 +0.00(+0.00%)
Mar 15, 2021 25.54 25.59 25.54 25.57 5,629 -0.01(-0.05%)
Mar 12, 2021 25.55 25.58 25.55 25.58 2,100 -0.00(-0.00%)
Mar 11, 2021 25.60 25.60 25.57 25.58 5,312 +0.01(+0.05%)
Mar 10, 2021 25.58 25.58 25.57 25.57 726 +0.00(+0.00%)
Mar 09, 2021 25.58 25.59 25.57 25.57 2,289 +0.02(+0.08%)
Mar 08, 2021 25.58 25.59 25.55 25.55 3,700 -0.05(-0.20%)
Mar 05, 2021 25.58 25.63 25.56 25.59 9,400 +0.00(+0.00%)
Mar 04, 2021 25.63 25.63 25.59 25.59 4,144 +0.00(+0.02%)
Mar 03, 2021 25.59 25.61 25.56 25.59 6,775 -0.02(-0.06%)
Mar 02, 2021 25.63 25.70 25.61 25.61 25,056 +0.00(+0.00%)
Mar 01, 2021 25.57 25.63 25.57 25.61 5,752 +0.02(+0.08%)
Feb 26, 2021 25.58 25.60 25.56 25.58 1,000 +0.04(+0.14%)
Feb 25, 2021 25.55 25.55 25.55 25.55 1,802 -0.07(-0.25%)
Feb 24, 2021 25.60 25.64 25.60 25.61 10,788 -0.02(-0.08%)
Feb 23, 2021 25.65 25.66 25.62 25.64 1,084 +0.00(+0.00%)
Feb 22, 2021 25.66 25.71 25.63 25.64 84,243 +0.00(+0.00%)
Feb 19, 2021 25.66 25.66 25.64 25.64 1,700 -0.01(-0.04%)
Feb 18, 2021 25.64 25.67 25.61 25.64 8,517 +0.00(+0.00%)
Feb 17, 2021 25.65 25.69 25.62 25.64 23,961 +0.02(+0.06%)
Feb 16, 2021 25.61 25.66 25.61 25.63 5,120 -0.01(-0.02%)
Feb 12, 2021 25.62 25.66 25.61 25.64 6,700 -0.00(-0.02%)
Feb 11, 2021 25.61 25.64 25.61 25.64 1,715 +0.00(+0.02%)
Feb 10, 2021 25.67 25.67 25.61 25.64 3,322 +0.00(+0.00%)
Feb 09, 2021 25.62 25.69 25.62 25.64 10,546 +0.01(+0.02%)
Feb 08, 2021 25.61 25.64 25.61 25.63 3,789 -0.02(-0.06%)
Feb 05, 2021 25.65 25.65 25.64 25.64 6,700 +0.01(+0.04%)
Feb 04, 2021 25.64 25.67 25.64 25.64 9,568 +0.01(+0.04%)
Feb 03, 2021 25.63 25.64 25.61 25.62 5,430 -0.00(-0.02%)
Feb 02, 2021 25.64 25.64 25.62 25.63 4,743 +0.00(+0.00%)
Feb 01, 2021 25.64 25.65 25.63 25.63 5,295 +0.02(+0.10%)
Jan 29, 2021 25.59 25.65 25.59 25.61 15,400 -0.01(-0.04%)
Jan 28, 2021 25.61 25.63 25.60 25.61 4,426 +0.00(+0.02%)
Jan 27, 2021 25.64 25.64 25.61 25.61 2,489 -0.03(-0.14%)
Jan 26, 2021 25.61 25.64 25.61 25.64 1,243 -0.02(-0.06%)
Jan 25, 2021 25.64 25.66 25.63 25.66 15,372 +0.02(+0.06%)
Jan 22, 2021 25.66 25.66 25.64 25.64 2,800 +0.00(+0.00%)
Jan 21, 2021 25.65 25.70 25.64 25.64 8,543 -0.00(-0.01%)
Jan 20, 2021 25.64 25.68 25.62 25.65 9,507 +0.01(+0.03%)
Jan 19, 2021 25.61 25.65 25.61 25.64 5,564 +0.01(+0.04%)
Jan 15, 2021 25.64 25.64 25.63 25.63 400 -0.01(-0.02%)
Jan 14, 2021 25.62 25.65 25.62 25.64 4,276 +0.01(+0.04%)
Jan 13, 2021 25.62 25.64 25.60 25.62 6,052 +0.02(+0.10%)
Jan 12, 2021 25.59 25.60 25.59 25.60 802 -0.02(-0.08%)
Jan 11, 2021 25.60 25.64 25.60 25.62 12,742 +0.00(+0.00%)
Jan 08, 2021 25.63 25.65 25.61 25.62 19,400 +0.01(+0.06%)
Jan 07, 2021 25.58 25.62 25.58 25.61 1,739 +0.01(+0.02%)
Jan 06, 2021 25.60 25.62 25.58 25.60 4,123 -0.00(-0.02%)
Jan 05, 2021 25.63 25.64 25.60 25.61 16,010 -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.