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

23.91 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.61 22.62 22.57 22.59 18,226 -0.04(-0.18%)
May 27, 2022 22.74 22.74 22.61 22.63 46,138 +0.00(+0.02%)
May 26, 2022 22.60 22.66 22.58 22.63 45,314 +0.05(+0.22%)
May 25, 2022 22.55 22.60 22.55 22.58 25,558 +0.03(+0.15%)
May 24, 2022 22.51 22.55 22.51 22.55 8,515 +0.04(+0.19%)
May 23, 2022 22.49 22.50 22.49 22.50 291 -0.01(-0.04%)
May 20, 2022 22.50 22.51 22.49 22.51 1,825 +0.01(+0.04%)
May 19, 2022 22.50 22.50 22.47 22.50 713 +0.02(+0.10%)
May 18, 2022 22.49 22.49 22.45 22.48 7,099 -0.01(-0.04%)
May 17, 2022 22.50 22.50 22.46 22.49 4,684 -0.03(-0.12%)
May 16, 2022 22.50 22.54 22.49 22.52 5,665 +0.01(+0.04%)
May 13, 2022 22.51 22.51 22.48 22.51 1,172 -0.03(-0.12%)
May 12, 2022 22.51 22.54 22.50 22.54 4,331 +0.02(+0.10%)
May 11, 2022 22.51 22.51 22.51 22.51 0 -0.02(-0.08%)
May 10, 2022 22.50 22.53 22.50 22.53 3,740 +0.02(+0.08%)
May 09, 2022 22.55 22.55 22.49 22.51 5,794 +0.02(+0.10%)
May 06, 2022 22.50 22.51 22.47 22.49 4,941 -0.01(-0.04%)
May 05, 2022 22.53 22.53 22.47 22.50 5,332 -0.00(-0.02%)
May 04, 2022 22.50 22.53 22.44 22.50 28,967 +0.02(+0.10%)
May 03, 2022 22.46 22.51 22.45 22.48 3,333 +0.01(+0.04%)
May 02, 2022 22.47 22.49 22.47 22.47 584 -0.02(-0.10%)
Apr 29, 2022 22.46 22.52 22.46 22.50 3,578 -0.03(-0.12%)
Apr 28, 2022 22.49 22.54 22.49 22.52 126,070 -0.03(-0.12%)
Apr 27, 2022 22.53 22.56 22.53 22.55 6,806 +0.01(+0.04%)
Apr 26, 2022 22.52 22.58 22.51 22.54 10,218 +0.01(+0.04%)
Apr 25, 2022 22.50 22.56 22.50 22.53 9,147 +0.04(+0.19%)
Apr 22, 2022 22.46 22.49 22.46 22.49 905 -0.03(-0.15%)
Apr 21, 2022 22.53 22.54 22.52 22.52 2,560 -0.03(-0.12%)
Apr 20, 2022 22.55 22.55 22.55 22.55 257 -0.02(-0.08%)
Apr 19, 2022 22.56 22.57 22.56 22.57 2,967 -0.02(-0.08%)
Apr 18, 2022 22.61 22.61 22.56 22.59 26,144 -0.02(-0.08%)
Apr 14, 2022 22.61 22.61 22.61 22.61 1,072 -0.02(-0.09%)
Apr 13, 2022 22.66 22.66 22.62 22.63 8,086 +0.02(+0.09%)
Apr 12, 2022 22.60 22.63 22.60 22.61 12,246 +0.04(+0.17%)
Apr 11, 2022 22.59 22.59 22.57 22.57 4,289 -0.02(-0.10%)
Apr 08, 2022 22.61 22.61 22.57 22.59 5,856 -0.01(-0.06%)
Apr 07, 2022 22.63 22.63 22.61 22.61 5,888 +0.04(+0.16%)
Apr 06, 2022 22.60 22.61 22.57 22.57 11,431 -0.04(-0.18%)
Apr 05, 2022 22.61 22.62 22.60 22.61 8,257 -0.01(-0.06%)
Apr 04, 2022 22.61 22.65 22.60 22.63 64,673 -0.01(-0.04%)
Apr 01, 2022 22.64 22.65 22.64 22.64 2,382 -0.03(-0.14%)
Mar 31, 2022 22.67 22.67 22.67 22.67 886 +0.00(+0.00%)
Mar 30, 2022 22.65 22.67 22.65 22.67 2,783 +0.03(+0.14%)
Mar 29, 2022 22.63 22.65 22.62 22.64 4,642 -0.01(-0.04%)
Mar 28, 2022 22.60 22.65 22.60 22.64 16,568 +0.01(+0.03%)
Mar 25, 2022 22.66 22.66 22.63 22.64 10,886 -0.04(-0.19%)
Mar 24, 2022 22.69 22.70 22.66 22.68 3,647 -0.05(-0.23%)
Mar 23, 2022 22.70 22.73 22.64 22.73 4,801 +0.07(+0.32%)
Mar 22, 2022 22.66 22.68 22.66 22.66 2,976 +0.02(+0.09%)
Mar 21, 2022 22.67 22.74 22.64 22.64 3,270 -0.07(-0.33%)
Mar 18, 2022 22.76 22.76 22.71 22.71 16,249 +0.02(+0.08%)
Mar 17, 2022 22.70 22.74 22.69 22.69 5,561 -0.03(-0.12%)
Mar 16, 2022 22.73 22.74 22.72 22.72 1,740 +0.03(+0.12%)
Mar 15, 2022 22.69 22.77 22.69 22.69 3,118 -0.04(-0.18%)
Mar 14, 2022 22.71 22.77 22.71 22.73 4,616 -0.06(-0.25%)
Mar 11, 2022 22.77 22.79 22.77 22.79 157 -0.02(-0.10%)
Mar 10, 2022 22.82 22.82 22.81 22.81 2,059 -0.02(-0.08%)
Mar 09, 2022 22.86 22.87 22.83 22.83 5,103 -0.01(-0.06%)
Mar 08, 2022 22.84 22.85 22.81 22.85 757 -0.07(-0.29%)
Mar 07, 2022 22.91 22.94 22.88 22.91 7,240 -0.02(-0.10%)
Mar 04, 2022 22.95 22.96 22.92 22.94 17,548 +0.01(+0.04%)
Mar 03, 2022 22.93 22.96 22.90 22.93 7,500 +0.01(+0.06%)
Mar 02, 2022 22.94 22.94 22.89 22.91 9,819 -0.08(-0.34%)
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.