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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.21 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 22.21 22.30 4,895 +0.07(+0.32%)
Mar 22, 2022 22.23 22.25 22.22 22.23 3,034 +0.02(+0.09%)
Mar 21, 2022 22.24 22.31 22.21 22.21 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 22.31 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 22.43 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%)
Mar 01, 2022 22.52 22.59 22.52 22.55 6,708 +0.03(+0.14%)
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%)
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.