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

23.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.07 23.06 23.07 11,617 -0.01(-0.04%)
Jan 28, 2022 23.05 23.10 23.05 23.08 3,062 -0.01(-0.04%)
Jan 27, 2022 23.08 23.11 23.07 23.09 4,814 -0.00(-0.01%)
Jan 26, 2022 23.12 23.14 23.08 23.09 20,216 -0.05(-0.20%)
Jan 25, 2022 23.16 23.16 23.14 23.14 4,549 -0.01(-0.06%)
Jan 24, 2022 23.14 23.18 23.12 23.15 14,920 +0.01(+0.04%)
Jan 21, 2022 23.16 23.16 23.13 23.14 122,087 +0.01(+0.06%)
Jan 20, 2022 23.12 23.14 23.12 23.13 16,949 -0.00(-0.02%)
Jan 19, 2022 23.12 23.14 23.12 23.13 3,416 -0.01(-0.04%)
Jan 18, 2022 23.16 23.16 23.13 23.14 10,059 -0.02(-0.10%)
Jan 14, 2022 23.17 0 -0.02(-0.10%)
Jan 13, 2022 23.19 23.21 23.17 23.19 6,367 -0.00(-0.02%)
Jan 12, 2022 23.17 23.21 23.17 23.20 14,487 -0.00(-0.00%)
Jan 11, 2022 23.19 23.20 23.16 23.20 1,649 -0.02(-0.08%)
Jan 10, 2022 23.19 23.22 23.16 23.21 79,120 +0.03(+0.14%)
Jan 07, 2022 23.18 23.20 23.18 23.18 5,254 -0.01(-0.04%)
Jan 06, 2022 23.18 23.22 23.18 23.19 83,015 -0.02(-0.10%)
Jan 05, 2022 23.25 23.25 23.21 23.21 9,748 -0.01(-0.06%)
Jan 04, 2022 23.21 23.25 23.21 23.23 13,675 +0.01(+0.04%)
Jan 03, 2022 23.21 23.24 23.20 23.22 10,110 -0.01(-0.06%)
Dec 31, 2021 23.23 23.24 23.23 23.23 10,781 +0.00(+0.00%)
Dec 30, 2021 23.23 23.24 23.22 23.23 11,875 +0.03(+0.12%)
Dec 29, 2021 23.21 23.24 23.20 23.20 34,299 -0.03(-0.12%)
Dec 28, 2021 23.22 23.24 23.22 23.23 17,115 -0.00(-0.02%)
Dec 27, 2021 23.23 23.26 23.23 23.24 2,254 +0.01(+0.02%)
Dec 23, 2021 23.19 23.24 23.19 23.23 52,305 -0.01(-0.06%)
Dec 22, 2021 23.23 23.25 23.23 23.25 14,336 +0.01(+0.04%)
Dec 21, 2021 24.23 24.23 23.22 23.24 20,023 -0.01(-0.06%)
Dec 20, 2021 23.27 23.27 23.25 23.25 1,401 +0.00(+0.02%)
Dec 17, 2021 23.27 23.27 23.19 23.25 86,496 +0.00(+0.00%)
Dec 16, 2021 23.24 23.26 23.23 23.25 27,473 +0.02(+0.10%)
Dec 15, 2021 23.21 23.23 23.21 23.22 9,192 -0.00(-0.02%)
Dec 14, 2021 23.24 23.24 23.21 23.23 275,568 -0.01(-0.06%)
Dec 13, 2021 23.24 23.25 23.24 23.24 6,400 +0.02(+0.07%)
Dec 10, 2021 23.24 23.24 23.22 23.22 1,313 +0.00(+0.01%)
Dec 09, 2021 23.23 23.23 23.22 23.22 5,551 +0.00(+0.00%)
Dec 08, 2021 23.20 23.22 23.20 23.22 1,064 +0.00(+0.00%)
Dec 07, 2021 23.22 23.24 23.21 23.22 3,007 -0.01(-0.04%)
Dec 06, 2021 23.23 23.24 23.22 23.23 1,941 -0.01(-0.06%)
Dec 03, 2021 23.22 23.26 23.22 23.25 2,570 +0.01(+0.06%)
Dec 02, 2021 23.25 23.25 23.22 23.23 2,255 -0.01(-0.04%)
Dec 01, 2021 23.25 23.25 23.24 23.24 376 -0.02(-0.08%)
Nov 30, 2021 23.29 23.29 23.25 23.26 7,846 +0.01(+0.04%)
Nov 29, 2021 23.24 23.26 23.24 23.25 5,436 -0.01(-0.04%)
Nov 26, 2021 23.27 23.27 23.26 23.26 246 +0.03(+0.12%)
Nov 24, 2021 23.24 23.24 23.23 23.23 514 -0.01(-0.04%)
Nov 23, 2021 23.23 23.24 23.23 23.24 1,639 +0.00(+0.01%)
Nov 22, 2021 23.39 23.39 23.16 23.24 10,204 -0.03(-0.12%)
Nov 19, 2021 23.28 23.30 23.27 23.27 21,596 -0.00(-0.02%)
Nov 18, 2021 23.28 23.28 23.27 23.27 3,054 +0.00(+0.02%)
Nov 17, 2021 23.27 23.28 23.27 23.27 1,199 -0.00(-0.02%)
Nov 16, 2021 23.27 23.28 23.27 23.27 4,072 -0.00(-0.00%)
Nov 15, 2021 23.28 23.28 23.27 23.27 6,711 -0.00(-0.02%)
Nov 12, 2021 23.28 23.28 23.28 23.28 4,426 +0.00(+0.00%)
Nov 11, 2021 23.28 23.28 23.27 23.28 4,528 -0.01(-0.04%)
Nov 10, 2021 23.29 23.28 5,371 -0.05(-0.20%)
Nov 09, 2021 23.34 23.34 23.33 23.33 5,944 +0.02(+0.08%)
Nov 08, 2021 23.32 23.32 23.31 23.31 9,796 -0.04(-0.18%)
Nov 05, 2021 23.34 23.36 23.30 23.35 383,481 +0.05(+0.22%)
Nov 04, 2021 23.42 23.42 23.29 23.30 66,803 +0.00(+0.02%)
Nov 03, 2021 23.29 23.30 23.28 23.30 8,336 +0.01(+0.03%)
Nov 02, 2021 23.30 23.31 23.29 23.29 29,806 +0.00(+0.01%)
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.