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 (%)
Jun 28, 2019 21.74 21.75 21.73 21.73 1,856 +0.01(+0.04%)
Jun 27, 2019 21.70 21.73 21.70 21.73 855 +0.01(+0.06%)
Jun 26, 2019 21.71 21.71 21.71 21.71 70 -0.02(-0.10%)
Jun 25, 2019 21.73 21.73 21.73 21.73 558 +0.00(+0.02%)
Jun 24, 2019 21.74 21.74 21.73 21.73 1,175 +0.01(+0.06%)
Jun 21, 2019 21.71 21.72 21.71 21.72 348 -0.01(-0.06%)
Jun 20, 2019 21.74 21.74 21.73 21.73 765 +0.02(+0.10%)
Jun 19, 2019 21.71 21.71 21.71 21.71 0 +0.05(+0.22%)
Jun 18, 2019 21.66 21.66 21.66 21.66 0 +0.01(+0.04%)
Jun 17, 2019 21.64 21.65 21.64 21.65 411 +0.00(+0.02%)
Jun 14, 2019 21.65 21.65 21.65 21.65 0 +0.00(+0.02%)
Jun 13, 2019 21.64 21.64 21.64 21.64 232 +0.02(+0.10%)
Jun 12, 2019 21.62 21.62 21.62 21.62 0 +0.01(+0.06%)
Jun 11, 2019 21.61 21.61 21.61 21.61 36 -0.00(-0.02%)
Jun 10, 2019 21.61 21.61 21.61 21.61 0 -0.01(-0.04%)
Jun 07, 2019 21.62 21.62 21.62 21.62 116 +0.01(+0.06%)
Jun 06, 2019 21.61 21.61 21.61 21.61 166 -0.00(-0.02%)
Jun 05, 2019 21.63 21.63 21.61 21.61 876 +0.02(+0.08%)
Jun 04, 2019 21.58 21.60 21.58 21.60 739 +0.01(+0.06%)
Jun 03, 2019 21.55 21.58 21.55 21.58 338 +0.02(+0.10%)
May 31, 2019 21.56 21.56 21.56 21.56 2,441 +0.02(+0.08%)
May 30, 2019 21.55 21.55 21.55 21.55 3 +0.02(+0.08%)
May 29, 2019 21.53 21.53 21.53 21.53 30 +0.01(+0.05%)
May 28, 2019 21.52 21.52 21.52 0 +0.00(+0.00%)
May 24, 2019 21.52 21.53 21.52 21.52 582 +0.02(+0.08%)
May 23, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
May 22, 2019 21.52 21.52 21.50 21.50 761 +0.01(+0.06%)
May 21, 2019 21.48 21.49 21.48 21.49 174 +0.00(+0.02%)
May 20, 2019 21.49 21.50 21.48 21.48 3,380 +0.00(+0.00%)
May 17, 2019 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
May 16, 2019 21.49 21.49 21.48 21.48 1,118 -0.01(-0.04%)
May 15, 2019 21.49 21.49 21.49 21.49 0 +0.02(+0.08%)
May 14, 2019 21.47 21.47 21.47 21.47 12 -0.00(-0.02%)
May 13, 2019 21.48 21.48 21.48 21.48 97 +0.02(+0.10%)
May 10, 2019 21.44 21.46 21.44 21.46 699 +0.00(+0.00%)
May 09, 2019 21.46 21.46 21.46 21.46 0 +0.01(+0.06%)
May 08, 2019 21.46 21.46 21.44 21.44 215 -0.00(-0.02%)
May 07, 2019 21.47 21.47 21.45 21.45 2,142 +0.00(+0.00%)
May 06, 2019 21.45 21.45 21.45 21.45 88 +0.01(+0.06%)
May 03, 2019 21.44 21.44 21.44 21.44 0 +0.01(+0.04%)
May 02, 2019 21.44 21.44 21.43 21.43 423 -0.01(-0.04%)
May 01, 2019 21.47 21.47 21.44 21.44 3,823 -0.01(-0.06%)
Apr 30, 2019 21.45 21.48 21.44 21.45 4,649 +0.02(+0.08%)
Apr 29, 2019 21.45 21.45 21.43 21.43 8,334 -0.01(-0.04%)
Apr 26, 2019 21.46 21.46 21.44 21.44 1,631 +0.02(+0.10%)
Apr 25, 2019 21.44 21.44 21.42 21.42 9,279 -0.00(-0.02%)
Apr 24, 2019 21.42 21.42 21.42 21.42 0 +0.02(+0.10%)
Apr 23, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.08%)
Apr 22, 2019 21.38 21.38 21.38 21.38 700 +0.00(+0.00%)
Apr 18, 2019 21.38 21.38 21.38 21.38 0 +0.01(+0.04%)
Apr 17, 2019 21.38 21.38 21.38 21.38 591 -0.01(-0.04%)
Apr 16, 2019 21.39 21.39 21.38 21.38 2,052 +0.01(+0.04%)
Apr 15, 2019 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Apr 12, 2019 21.37 21.38 21.37 21.38 700 -0.01(-0.04%)
Apr 11, 2019 21.39 21.39 21.38 21.38 1,635 -0.02(-0.08%)
Apr 10, 2019 21.38 21.40 21.39 21.40 2,406 +0.01(+0.06%)
Apr 09, 2019 21.40 21.40 21.39 21.39 4,672 +0.01(+0.06%)
Apr 08, 2019 21.38 21.38 21.38 21.38 115 -0.01(-0.06%)
Apr 05, 2019 21.39 21.39 21.39 21.39 0 +0.02(+0.10%)
Apr 04, 2019 21.38 21.38 21.37 21.37 3,736 +0.00(+0.00%)
Apr 03, 2019 21.37 21.37 21.37 21.37 1 -0.00(-0.02%)
Apr 02, 2019 21.38 21.38 21.37 21.37 4,092 +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.