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

25.19 USD -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.91 25.91 25.89 25.89 8,658 -0.05(-0.17%)
Sep 29, 2020 25.95 25.95 25.94 25.94 1,683 -0.00(-0.02%)
Sep 28, 2020 25.95 25.95 25.95 25.95 187 -0.02(-0.06%)
Sep 25, 2020 25.96 25.96 25.96 25.96 100 -0.00(-0.02%)
Sep 24, 2020 25.96 25.97 25.94 25.96 7,898 -0.02(-0.06%)
Sep 23, 2020 25.96 25.98 25.96 25.98 300 -0.02(-0.06%)
Sep 22, 2020 25.96 26.01 25.96 26.00 6,250 +0.01(+0.02%)
Sep 21, 2020 26.01 26.01 25.99 25.99 865 -0.02(-0.08%)
Sep 18, 2020 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Sep 17, 2020 26.02 26.02 26.01 26.01 5,144 +0.00(+0.00%)
Sep 16, 2020 26.01 26.01 26.01 26.01 0 +0.01(+0.06%)
Sep 15, 2020 26.03 26.03 25.98 26.00 2,035 -0.02(-0.10%)
Sep 14, 2020 26.02 26.03 26.02 26.02 1,535 +0.01(+0.04%)
Sep 11, 2020 26.01 26.01 26.01 26.01 400 +0.01(+0.02%)
Sep 10, 2020 26.01 26.01 26.00 26.00 284 -0.01(-0.02%)
Sep 09, 2020 26.01 26.01 26.01 26.01 296 +0.01(+0.02%)
Sep 08, 2020 26.00 26.00 26.00 26.00 201 -0.01(-0.02%)
Sep 04, 2020 26.01 26.01 26.01 26.01 100 -0.01(-0.04%)
Sep 03, 2020 26.05 26.05 26.02 26.02 2,013 -0.03(-0.12%)
Sep 02, 2020 26.05 26.08 26.05 26.05 6,036 +0.01(+0.06%)
Sep 01, 2020 26.04 26.04 26.04 26.04 127 +0.02(+0.06%)
Aug 31, 2020 26.02 26.02 26.02 26.02 1,385 +0.01(+0.02%)
Aug 28, 2020 26.01 26.01 26.01 26.01 200 -0.01(-0.02%)
Aug 27, 2020 26.01 26.04 26.00 26.02 17,813 -0.01(-0.04%)
Aug 26, 2020 26.00 26.03 26.00 26.03 1,731 +0.02(+0.08%)
Aug 25, 2020 26.02 26.02 26.00 26.01 428 +0.00(+0.00%)
Aug 24, 2020 26.03 26.03 26.01 26.01 701 -0.01(-0.04%)
Aug 21, 2020 26.00 26.03 26.00 26.02 1,400 +0.00(+0.00%)
Aug 20, 2020 26.02 26.02 26.02 26.02 245 +0.02(+0.06%)
Aug 19, 2020 26.00 26.00 26.00 26.00 0 -0.00(-0.01%)
Aug 18, 2020 26.00 26.00 26.00 26.00 576 +0.00(+0.00%)
Aug 17, 2020 26.03 26.03 25.99 26.00 1,811 +0.00(+0.02%)
Aug 14, 2020 26.00 26.00 26.00 26.00 100 +0.00(+0.02%)
Aug 13, 2020 26.03 26.03 25.97 26.00 5,250 -0.04(-0.13%)
Aug 12, 2020 26.03 26.04 26.02 26.03 6,038 +0.00(+0.00%)
Aug 11, 2020 26.03 26.04 26.03 26.03 6,900 -0.01(-0.04%)
Aug 10, 2020 26.06 26.06 26.03 26.04 1,800 -0.01(-0.04%)
Aug 07, 2020 26.05 26.05 26.05 26.05 5,400 +0.00(+0.02%)
Aug 06, 2020 26.05 26.05 26.05 26.05 4 +0.02(+0.08%)
Aug 05, 2020 26.02 26.04 26.02 26.02 2,200 +0.01(+0.06%)
Aug 04, 2020 26.01 26.03 25.99 26.01 3,705 +0.01(+0.06%)
Aug 03, 2020 26.02 26.02 25.97 26.00 5,058 +0.01(+0.04%)
Jul 31, 2020 26.00 26.00 25.93 25.99 4,800 -0.01(-0.04%)
Jul 30, 2020 25.99 26.00 25.99 26.00 489 +0.01(+0.04%)
Jul 29, 2020 25.98 26.00 25.97 25.99 8,006 +0.02(+0.06%)
Jul 28, 2020 25.97 25.98 25.97 25.97 5,295 +0.00(+0.00%)
Jul 27, 2020 25.98 25.98 25.96 25.97 3,149 -0.04(-0.13%)
Jul 24, 2020 25.98 26.02 25.98 26.00 6,500 +0.02(+0.10%)
Jul 23, 2020 26.00 26.01 25.98 25.98 9,945 -0.01(-0.02%)
Jul 22, 2020 25.96 25.99 25.96 25.99 230 +0.02(+0.08%)
Jul 21, 2020 25.96 25.96 25.96 25.96 2 +0.02(+0.10%)
Jul 20, 2020 25.92 25.99 25.92 25.94 17,860 -0.00(-0.02%)
Jul 17, 2020 25.92 25.95 25.92 25.95 800 -0.01(-0.04%)
Jul 16, 2020 25.96 25.98 25.95 25.95 2,440 +0.02(+0.08%)
Jul 15, 2020 25.95 25.95 25.93 25.93 1,041 +0.00(+0.02%)
Jul 14, 2020 25.94 26.11 25.93 25.93 21,902 +0.01(+0.04%)
Jul 13, 2020 25.93 25.95 25.91 25.92 5,377 +0.00(+0.00%)
Jul 10, 2020 25.92 25.92 25.92 25.92 100 +0.00(+0.02%)
Jul 09, 2020 25.91 25.93 25.91 25.92 6,162 +0.01(+0.02%)
Jul 08, 2020 25.92 25.92 25.91 25.91 2,422 +0.00(+0.00%)
Jul 07, 2020 25.93 25.93 25.91 25.91 582 +0.02(+0.06%)
Jul 06, 2020 25.87 25.91 25.87 25.89 663 +0.02(+0.08%)
Jul 02, 2020 25.88 25.88 25.88 25.88 100 +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.