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

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.56 21.56 21.56 21.56 2,441 +0.02(+0.08%)
May 30, 2019 21.55 21.55 21.55 21.55 3 +0.02(+0.08%)
May 29, 2019 21.53 21.53 21.53 21.53 30 +0.01(+0.05%)
May 28, 2019 21.52 21.52 21.52 0 +0.00(+0.00%)
May 24, 2019 21.52 21.53 21.52 21.52 582 +0.02(+0.08%)
May 23, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
May 22, 2019 21.52 21.52 21.50 21.50 761 +0.01(+0.06%)
May 21, 2019 21.48 21.49 21.48 21.49 174 +0.00(+0.02%)
May 20, 2019 21.49 21.50 21.48 21.48 3,380 +0.00(+0.00%)
May 17, 2019 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
May 16, 2019 21.49 21.49 21.48 21.48 1,118 -0.01(-0.04%)
May 15, 2019 21.49 21.49 21.49 21.49 0 +0.02(+0.08%)
May 14, 2019 21.47 21.47 21.47 21.47 12 -0.00(-0.02%)
May 13, 2019 21.48 21.48 21.48 21.48 97 +0.02(+0.10%)
May 10, 2019 21.44 21.46 21.44 21.46 699 +0.00(+0.00%)
May 09, 2019 21.46 21.46 21.46 21.46 0 +0.01(+0.06%)
May 08, 2019 21.46 21.46 21.44 21.44 215 -0.00(-0.02%)
May 07, 2019 21.47 21.47 21.45 21.45 2,142 +0.00(+0.00%)
May 06, 2019 21.45 21.45 21.45 21.45 88 +0.01(+0.06%)
May 03, 2019 21.44 21.44 21.44 21.44 0 +0.01(+0.04%)
May 02, 2019 21.44 21.44 21.43 21.43 423 -0.01(-0.04%)
May 01, 2019 21.47 21.47 21.44 21.44 3,823 -0.01(-0.06%)
Apr 30, 2019 21.45 21.48 21.44 21.45 4,649 +0.02(+0.08%)
Apr 29, 2019 21.45 21.45 21.43 21.43 8,334 -0.01(-0.04%)
Apr 26, 2019 21.46 21.46 21.44 21.44 1,631 +0.02(+0.10%)
Apr 25, 2019 21.44 21.44 21.42 21.42 9,279 -0.00(-0.02%)
Apr 24, 2019 21.42 21.42 21.42 21.42 0 +0.02(+0.10%)
Apr 23, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.08%)
Apr 22, 2019 21.38 21.38 21.38 21.38 700 +0.00(+0.00%)
Apr 18, 2019 21.38 21.38 21.38 21.38 0 +0.01(+0.04%)
Apr 17, 2019 21.38 21.38 21.38 21.38 591 -0.01(-0.04%)
Apr 16, 2019 21.39 21.39 21.38 21.38 2,052 +0.01(+0.04%)
Apr 15, 2019 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Apr 12, 2019 21.37 21.38 21.37 21.38 700 -0.01(-0.04%)
Apr 11, 2019 21.39 21.39 21.38 21.38 1,635 -0.02(-0.08%)
Apr 10, 2019 21.38 21.40 21.39 21.40 2,406 +0.01(+0.06%)
Apr 09, 2019 21.40 21.40 21.39 21.39 4,672 +0.01(+0.06%)
Apr 08, 2019 21.38 21.38 21.38 21.38 115 -0.01(-0.06%)
Apr 05, 2019 21.39 21.39 21.39 21.39 0 +0.02(+0.10%)
Apr 04, 2019 21.38 21.38 21.37 21.37 3,736 +0.00(+0.00%)
Apr 03, 2019 21.37 21.37 21.37 21.37 1 -0.00(-0.02%)
Apr 02, 2019 21.38 21.38 21.37 21.37 4,092 +0.01(+0.06%)
Apr 01, 2019 21.36 21.36 21.36 21.36 87 -0.03(-0.12%)
Mar 29, 2019 21.38 21.38 21.38 21.38 3,387 +0.00(+0.02%)
Mar 28, 2019 21.38 21.38 21.38 21.38 1 +0.00(+0.02%)
Mar 27, 2019 21.39 21.39 21.38 21.38 689 +0.01(+0.06%)
Mar 26, 2019 21.37 21.37 21.36 21.36 2,244 +0.00(+0.01%)
Mar 25, 2019 21.36 21.36 21.36 21.36 32 +0.02(+0.08%)
Mar 22, 2019 21.34 21.34 21.34 21.34 117 +0.03(+0.14%)
Mar 21, 2019 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Mar 20, 2019 21.31 21.31 21.31 21.31 44 +0.03(+0.16%)
Mar 19, 2019 21.30 21.30 21.28 21.28 174 +0.01(+0.04%)
Mar 18, 2019 21.27 21.27 21.27 21.27 0 -0.01(-0.04%)
Mar 15, 2019 21.29 21.29 21.28 21.28 2,459 +0.01(+0.06%)
Mar 14, 2019 21.27 21.27 21.27 21.27 0 +0.00(+0.02%)
Mar 13, 2019 21.27 21.27 21.26 21.26 326 +0.00(+0.02%)
Mar 12, 2019 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 11, 2019 21.26 21.26 21.26 21.26 0 +0.02(+0.10%)
Mar 08, 2019 21.25 21.25 21.24 21.24 1,288 +0.00(+0.02%)
Mar 07, 2019 21.23 21.23 21.23 21.23 0 +0.02(+0.08%)
Mar 06, 2019 21.22 21.22 21.22 21.22 939 +0.01(+0.06%)
Mar 05, 2019 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Mar 04, 2019 21.20 21.21 21.20 21.20 2,103 +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.