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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.78 21.78 21.78 21.78 116 +0.03(+0.13%)
Jan 30, 2020 21.76 21.76 21.76 21.76 29 -0.00(-0.02%)
Jan 29, 2020 21.76 21.77 21.76 21.76 1,744 +0.02(+0.10%)
Jan 28, 2020 21.74 21.74 21.74 21.74 11 -0.00(-0.02%)
Jan 27, 2020 21.78 21.78 21.74 21.74 1,624 +0.01(+0.03%)
Jan 24, 2020 21.74 21.74 21.74 21.74 0 +0.01(+0.04%)
Jan 23, 2020 21.79 21.79 21.72 21.73 2,715 +0.01(+0.06%)
Jan 22, 2020 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Jan 21, 2020 21.72 21.72 21.72 21.72 93 +0.00(+0.00%)
Jan 17, 2020 21.70 21.72 21.70 21.72 2,684 +0.01(+0.04%)
Jan 16, 2020 21.71 21.71 21.71 21.71 109 +0.01(+0.05%)
Jan 15, 2020 21.68 21.70 21.68 21.70 975 +0.02(+0.07%)
Jan 14, 2020 21.69 21.69 21.68 21.68 553 +0.02(+0.10%)
Jan 13, 2020 21.66 21.66 21.66 21.66 249 -0.02(-0.10%)
Jan 10, 2020 21.68 21.69 21.67 21.68 5,368 +0.01(+0.06%)
Jan 09, 2020 21.67 21.67 21.67 21.67 135 +0.00(+0.02%)
Jan 08, 2020 21.66 21.66 21.66 21.66 0 -0.01(-0.04%)
Jan 07, 2020 21.67 21.67 21.67 21.67 175 +0.00(+0.02%)
Jan 06, 2020 21.67 21.67 21.67 21.67 51 -0.01(-0.04%)
Jan 03, 2020 21.67 21.69 21.67 21.68 350 +0.02(+0.08%)
Jan 02, 2020 21.68 21.68 21.66 21.66 955 +0.01(+0.04%)
Dec 31, 2019 21.65 21.65 21.65 21.65 116 -0.01(-0.04%)
Dec 30, 2019 21.64 21.68 21.64 21.66 7,343 +0.01(+0.04%)
Dec 27, 2019 21.67 21.67 21.65 21.65 2,917 +0.00(+0.00%)
Dec 26, 2019 21.64 21.65 21.63 21.65 3,811 +0.01(+0.04%)
Dec 24, 2019 21.64 21.65 21.62 21.64 5,485 +0.00(+0.00%)
Dec 23, 2019 21.64 21.64 21.63 21.64 3,746 +0.00(+0.00%)
Dec 20, 2019 21.63 21.64 21.63 21.64 9,220 +0.00(+0.02%)
Dec 19, 2019 21.61 21.65 21.61 21.64 2,775 +0.02(+0.08%)
Dec 18, 2019 21.62 21.62 21.62 21.62 85 -0.02(-0.08%)
Dec 17, 2019 21.64 21.64 21.61 21.64 5,362 +0.03(+0.12%)
Dec 16, 2019 21.61 21.61 21.61 21.61 0 -0.01(-0.06%)
Dec 13, 2019 21.62 21.62 21.62 21.62 0 +0.04(+0.19%)
Dec 12, 2019 21.58 21.58 21.58 21.58 148 -0.02(-0.09%)
Dec 11, 2019 21.59 21.60 21.59 21.60 827 +0.01(+0.04%)
Dec 10, 2019 21.60 21.60 21.59 21.59 1,160 -0.01(-0.04%)
Dec 09, 2019 21.60 21.60 21.60 21.60 30 +0.01(+0.04%)
Dec 06, 2019 21.61 21.61 21.59 21.59 702 -0.01(-0.06%)
Dec 05, 2019 21.61 21.61 21.61 21.61 2,388 +0.00(+0.02%)
Dec 04, 2019 21.60 21.60 21.60 21.60 0 -0.03(-0.12%)
Dec 03, 2019 21.63 21.63 21.63 21.63 1 +0.05(+0.22%)
Dec 02, 2019 21.58 21.58 21.58 21.58 15 -0.00(-0.02%)
Nov 29, 2019 21.58 21.60 21.58 21.59 1,755 -0.00(-0.02%)
Nov 27, 2019 21.60 21.60 21.59 21.59 468 -0.02(-0.08%)
Nov 26, 2019 21.62 21.62 21.60 21.61 2,230 +0.01(+0.06%)
Nov 25, 2019 21.60 21.60 21.60 21.60 11 +0.00(+0.00%)
Nov 22, 2019 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Nov 21, 2019 21.60 21.60 21.60 21.60 99 -0.01(-0.06%)
Nov 20, 2019 21.60 21.61 21.59 21.61 12,484 +0.03(+0.14%)
Nov 19, 2019 21.57 21.58 21.57 21.58 1,635 -0.00(-0.02%)
Nov 18, 2019 21.57 21.58 21.57 21.58 3,703 +0.02(+0.08%)
Nov 15, 2019 21.57 21.57 21.56 21.57 820 +0.00(+0.00%)
Nov 14, 2019 21.57 21.58 21.56 21.57 3,120 +0.02(+0.08%)
Nov 13, 2019 21.55 21.55 21.55 21.55 117 +0.01(+0.04%)
Nov 12, 2019 21.52 21.54 21.52 21.54 799 +0.01(+0.04%)
Nov 11, 2019 21.53 21.53 21.53 21.53 0 -0.01(-0.06%)
Nov 08, 2019 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Nov 07, 2019 21.54 21.54 21.54 21.54 0 -0.02(-0.08%)
Nov 06, 2019 21.56 21.56 21.56 21.56 0 +0.02(+0.10%)
Nov 05, 2019 21.54 21.54 21.54 21.54 167 -0.01(-0.06%)
Nov 04, 2019 21.55 21.55 21.54 21.55 1,501 -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.