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 (%)
Feb 28, 2022 22.95 22.99 22.93 22.96 9,494 +0.06(+0.24%)
Feb 25, 2022 22.92 22.94 22.88 22.90 3,874 -0.01(-0.04%)
Feb 24, 2022 22.91 22.96 22.87 22.91 7,580 +0.02(+0.08%)
Feb 23, 2022 22.89 22.92 22.87 22.89 3,840 -0.02(-0.08%)
Feb 22, 2022 22.91 22.91 22.89 22.91 5,221 -0.01(-0.04%)
Feb 18, 2022 22.92 0 -0.01(-0.06%)
Feb 17, 2022 22.96 22.97 22.90 22.94 12,841 +0.01(+0.06%)
Feb 16, 2022 22.92 22.95 22.90 22.92 9,463 +0.02(+0.10%)
Feb 15, 2022 22.92 22.92 22.88 22.90 3,109 -0.00(-0.02%)
Feb 14, 2022 22.90 22.93 22.88 22.90 3,586 -0.03(-0.12%)
Feb 11, 2022 22.93 22.95 22.89 22.93 33,479 +0.01(+0.06%)
Feb 10, 2022 22.94 22.96 22.92 22.92 8,152 -0.09(-0.39%)
Feb 09, 2022 23.10 23.10 22.97 23.01 3,086 -0.00(-0.02%)
Feb 08, 2022 23.06 23.06 22.98 23.01 13,825 -0.00(-0.02%)
Feb 07, 2022 23.03 23.04 22.99 23.02 8,564 -0.00(-0.02%)
Feb 04, 2022 23.01 23.04 22.93 23.02 30,514 -0.04(-0.16%)
Feb 03, 2022 23.09 23.04 23.06 20,287 -0.03(-0.14%)
Feb 02, 2022 23.11 23.11 23.09 23.09 1,798 +0.01(+0.06%)
Feb 01, 2022 23.10 23.11 23.05 23.08 1,310 +0.00(+0.02%)
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%)
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.