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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.72 22.75 22.72 22.74 1,218 +0.00(+0.02%)
Nov 27, 2020 22.75 22.76 22.74 22.74 2,862 +0.01(+0.06%)
Nov 25, 2020 22.74 22.74 22.72 22.72 1,717 -0.00(-0.02%)
Nov 24, 2020 22.71 22.73 22.71 22.73 400 +0.01(+0.06%)
Nov 23, 2020 22.73 22.73 22.71 22.71 1,110 -0.01(-0.03%)
Nov 20, 2020 22.71 22.72 22.71 22.72 3,324 +0.01(+0.04%)
Nov 19, 2020 22.72 22.74 22.69 22.71 7,228 +0.00(+0.00%)
Nov 18, 2020 22.71 22.72 22.71 22.71 1,399 +0.02(+0.08%)
Nov 17, 2020 22.68 22.72 22.68 22.69 977 +0.00(+0.02%)
Nov 16, 2020 22.70 22.71 22.69 22.69 587 +0.01(+0.04%)
Nov 13, 2020 22.69 22.72 22.68 22.68 22,930 -0.01(-0.06%)
Nov 12, 2020 22.69 22.69 22.69 22.69 28 +0.01(+0.04%)
Nov 11, 2020 22.68 22.69 22.68 22.69 233 +0.00(+0.02%)
Nov 10, 2020 22.70 22.70 22.68 22.68 5,027 +0.00(+0.02%)
Nov 09, 2020 22.68 22.68 22.68 22.68 20 +0.01(+0.06%)
Nov 06, 2020 22.68 22.69 22.66 22.66 458 -0.00(-0.02%)
Nov 05, 2020 22.67 22.67 22.67 22.67 30 +0.00(+0.02%)
Nov 04, 2020 22.64 22.66 22.64 22.66 1,160 +0.03(+0.12%)
Nov 03, 2020 22.63 22.65 22.63 22.64 1,349 +0.00(+0.00%)
Nov 02, 2020 22.64 22.64 22.64 22.64 0 -0.00(-0.02%)
Oct 30, 2020 22.64 22.64 22.64 22.64 0 -0.01(-0.04%)
Oct 29, 2020 22.65 22.65 22.65 22.65 30 +0.01(+0.04%)
Oct 28, 2020 22.67 22.67 22.64 22.64 2,931 -0.00(-0.02%)
Oct 27, 2020 22.64 22.67 22.63 22.65 3,031 -0.00(-0.02%)
Oct 26, 2020 22.65 22.65 22.65 22.65 6 +0.01(+0.03%)
Oct 23, 2020 22.64 22.64 22.64 22.64 114 +0.00(+0.00%)
Oct 22, 2020 22.64 22.64 22.64 22.64 1,129 +0.00(+0.00%)
Oct 21, 2020 22.64 22.65 22.63 22.64 5,441 +0.01(+0.06%)
Oct 20, 2020 22.63 22.63 22.63 22.63 475 -0.00(-0.02%)
Oct 19, 2020 22.64 22.64 22.64 22.64 576 -0.01(-0.04%)
Oct 16, 2020 22.64 22.64 22.64 22.64 0 -0.00(-0.02%)
Oct 15, 2020 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 14, 2020 22.65 22.65 22.65 22.65 4 -0.01(-0.04%)
Oct 13, 2020 22.66 22.66 22.66 22.66 0 +0.01(+0.06%)
Oct 12, 2020 22.64 22.65 22.64 22.64 688 +0.00(+0.02%)
Oct 09, 2020 22.64 22.64 22.64 22.64 344 +0.00(+0.02%)
Oct 08, 2020 22.64 22.64 22.64 22.64 0 +0.02(+0.10%)
Oct 07, 2020 22.61 22.64 22.61 22.61 229 +0.02(+0.08%)
Oct 06, 2020 22.58 22.62 22.58 22.60 1,228 +0.01(+0.06%)
Oct 05, 2020 22.59 22.59 22.58 22.58 1,474 -0.01(-0.04%)
Oct 02, 2020 22.58 22.59 22.56 22.59 3,788 +0.02(+0.08%)
Oct 01, 2020 22.57 22.58 22.55 22.58 7,590 +0.02(+0.10%)
Sep 30, 2020 22.57 22.57 22.55 22.55 9,940 -0.04(-0.17%)
Sep 29, 2020 22.60 22.60 22.59 22.59 1,932 -0.00(-0.02%)
Sep 28, 2020 22.60 22.60 22.60 22.60 214 -0.01(-0.06%)
Sep 25, 2020 22.61 22.61 22.61 22.61 114 +0.03(+0.12%)
Sep 24, 2020 22.58 22.59 22.56 22.58 9,080 -0.01(-0.06%)
Sep 23, 2020 22.58 22.60 22.58 22.60 344 -0.01(-0.06%)
Sep 22, 2020 22.58 22.62 22.58 22.61 7,185 +0.01(+0.02%)
Sep 21, 2020 22.62 22.63 22.60 22.60 994 -0.02(-0.08%)
Sep 18, 2020 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 17, 2020 22.63 22.63 22.62 22.62 5,914 +0.00(+0.00%)
Sep 16, 2020 22.62 22.62 22.62 22.62 0 +0.01(+0.06%)
Sep 15, 2020 22.64 22.64 22.60 22.61 2,339 -0.02(-0.10%)
Sep 14, 2020 22.63 22.64 22.63 22.63 1,764 +0.01(+0.04%)
Sep 11, 2020 22.62 22.62 22.62 22.62 459 +0.00(+0.02%)
Sep 10, 2020 22.62 22.62 22.62 22.62 326 -0.00(-0.02%)
Sep 09, 2020 22.62 22.62 22.62 22.62 340 +0.00(+0.02%)
Sep 08, 2020 22.62 22.62 22.62 22.62 231 -0.00(-0.02%)
Sep 04, 2020 22.62 22.62 22.62 22.62 114 -0.01(-0.04%)
Sep 03, 2020 22.66 22.66 22.63 22.63 2,314 -0.03(-0.12%)
Sep 02, 2020 22.65 22.68 22.65 22.66 6,939 +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.