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 (%)
Jul 31, 2020 23.02 23.02 22.96 23.01 5,421 -0.01(-0.04%)
Jul 30, 2020 23.01 23.02 23.01 23.02 552 +0.01(+0.04%)
Jul 29, 2020 23.00 23.02 22.99 23.01 9,042 +0.01(+0.06%)
Jul 28, 2020 22.99 23.00 22.99 22.99 5,980 +0.00(+0.00%)
Jul 27, 2020 23.00 23.00 22.99 22.99 3,556 +0.00(+0.01%)
Jul 24, 2020 22.97 23.00 22.97 22.99 7,352 +0.02(+0.10%)
Jul 23, 2020 22.99 23.00 22.97 22.97 11,248 -0.00(-0.02%)
Jul 22, 2020 22.95 22.97 22.95 22.97 260 +0.02(+0.08%)
Jul 21, 2020 22.96 22.96 22.96 22.96 2 +0.02(+0.10%)
Jul 20, 2020 22.92 22.98 22.92 22.93 20,201 -0.00(-0.02%)
Jul 17, 2020 22.92 22.94 22.92 22.94 904 -0.01(-0.04%)
Jul 16, 2020 22.95 22.97 22.95 22.95 2,759 +0.02(+0.08%)
Jul 15, 2020 22.94 22.94 22.93 22.93 1,177 +0.00(+0.02%)
Jul 14, 2020 22.93 23.08 22.93 22.93 24,772 +0.01(+0.04%)
Jul 13, 2020 22.93 22.94 22.90 22.92 6,081 +0.00(+0.00%)
Jul 10, 2020 22.92 22.92 22.92 22.92 113 +0.00(+0.02%)
Jul 09, 2020 22.91 22.92 22.91 22.91 6,969 +0.00(+0.02%)
Jul 08, 2020 22.92 22.92 22.91 22.91 2,739 +0.00(+0.00%)
Jul 07, 2020 22.92 22.92 22.91 22.91 658 +0.01(+0.06%)
Jul 06, 2020 22.87 22.91 22.87 22.89 749 +0.02(+0.08%)
Jul 02, 2020 22.88 22.88 22.88 22.88 113 +0.01(+0.04%)
Jul 01, 2020 22.86 22.89 22.84 22.87 8,505 +0.01(+0.04%)
Jun 30, 2020 22.85 22.88 22.83 22.86 18,360 +0.01(+0.04%)
Jun 29, 2020 22.87 22.88 22.85 22.85 1,728 +0.00(+0.02%)
Jun 26, 2020 22.89 22.89 22.78 22.85 4,637 -0.03(-0.12%)
Jun 25, 2020 22.88 22.91 22.85 22.87 7,404 +0.04(+0.16%)
Jun 24, 2020 22.87 22.87 22.80 22.84 1,956 -0.02(-0.11%)
Jun 23, 2020 22.89 22.89 22.82 22.86 1,332 -0.01(-0.05%)
Jun 22, 2020 22.87 22.87 22.87 22.87 3 +0.01(+0.04%)
Jun 19, 2020 22.88 22.88 22.86 22.86 339 +0.02(+0.08%)
Jun 18, 2020 22.88 22.88 22.81 22.85 2,260 +0.00(+0.02%)
Jun 17, 2020 22.84 22.88 22.81 22.84 5,788 +0.02(+0.10%)
Jun 16, 2020 22.86 22.86 22.79 22.82 1,897 +0.03(+0.12%)
Jun 15, 2020 22.74 22.88 22.74 22.79 12,613 +0.03(+0.14%)
Jun 12, 2020 22.76 22.76 22.76 22.76 0 +0.03(+0.12%)
Jun 11, 2020 22.70 22.73 22.70 22.73 169 -0.06(-0.25%)
Jun 10, 2020 22.75 22.79 22.73 22.79 2,949 +0.00(+0.02%)
Jun 09, 2020 22.81 22.81 22.79 22.79 458 +0.02(+0.08%)
Jun 08, 2020 22.80 22.81 22.75 22.77 5,413 +0.03(+0.12%)
Jun 05, 2020 22.69 22.74 22.69 22.74 4,985 +0.01(+0.04%)
Jun 04, 2020 22.73 22.73 22.73 22.73 5,487 +0.03(+0.12%)
Jun 03, 2020 22.71 22.72 22.66 22.71 2,317 +0.03(+0.14%)
Jun 02, 2020 22.70 22.71 22.68 22.68 1,603 +0.04(+0.18%)
Jun 01, 2020 22.64 22.64 22.64 22.64 2 +0.00(+0.00%)
May 29, 2020 22.64 22.64 22.64 22.64 113 +0.03(+0.14%)
May 28, 2020 22.64 22.65 22.61 22.61 2,209 +0.03(+0.12%)
May 27, 2020 22.59 22.60 22.58 22.58 1,151 +0.03(+0.14%)
May 26, 2020 22.52 22.55 22.51 22.55 3,739 +0.02(+0.08%)
May 22, 2020 22.53 22.53 22.53 22.53 0 +0.01(+0.06%)
May 21, 2020 22.54 22.55 22.52 22.52 1,874 +0.03(+0.14%)
May 20, 2020 22.51 22.51 22.47 22.49 3,406 +0.04(+0.16%)
May 19, 2020 22.43 22.48 22.43 22.45 1,237 +0.05(+0.22%)
May 18, 2020 22.40 22.40 22.40 22.40 1 +0.03(+0.12%)
May 15, 2020 22.34 22.41 22.34 22.38 2,724 +0.00(+0.00%)
May 14, 2020 22.37 22.38 22.35 22.38 454 +0.02(+0.08%)
May 13, 2020 22.41 22.41 22.36 22.36 660 +0.03(+0.12%)
May 12, 2020 22.33 22.33 22.33 22.33 113 +0.00(+0.00%)
May 11, 2020 22.40 22.40 22.33 22.33 249 -0.02(-0.08%)
May 08, 2020 22.30 22.35 22.30 22.35 2,610 +0.00(+0.00%)
May 07, 2020 22.40 22.40 22.35 22.35 4,613 +0.04(+0.18%)
May 06, 2020 22.31 22.31 22.31 22.31 1 -0.00(-0.02%)
May 05, 2020 22.35 22.38 22.32 22.32 454 +0.01(+0.06%)
May 04, 2020 22.24 22.30 21.87 22.30 11,307 -0.00(-0.02%)
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.