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

23.91 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.10 22.12 22.10 22.10 1,714 -0.00(-0.02%)
Nov 27, 2019 22.12 22.12 22.11 22.11 457 -0.02(-0.08%)
Nov 26, 2019 22.14 22.14 22.12 22.13 2,177 +0.01(+0.06%)
Nov 25, 2019 22.11 22.11 22.11 22.11 11 +0.00(+0.00%)
Nov 22, 2019 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Nov 21, 2019 22.11 22.11 22.11 22.11 97 -0.01(-0.06%)
Nov 20, 2019 22.12 22.13 22.11 22.13 12,192 +0.03(+0.14%)
Nov 19, 2019 22.09 22.10 22.09 22.10 1,597 -0.00(-0.02%)
Nov 18, 2019 22.08 22.10 22.08 22.10 3,616 +0.02(+0.08%)
Nov 15, 2019 22.09 22.09 22.07 22.08 801 +0.00(+0.00%)
Nov 14, 2019 22.09 22.10 22.08 22.08 3,047 +0.02(+0.08%)
Nov 13, 2019 22.07 22.07 22.07 22.07 114 +0.01(+0.04%)
Nov 12, 2019 22.04 22.06 22.04 22.06 781 +0.01(+0.04%)
Nov 11, 2019 22.05 22.05 22.05 22.05 0 -0.01(-0.06%)
Nov 08, 2019 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Nov 07, 2019 22.06 22.06 22.06 22.06 0 -0.02(-0.08%)
Nov 06, 2019 22.08 22.08 22.08 22.08 0 +0.02(+0.10%)
Nov 05, 2019 22.06 22.06 22.06 22.06 163 -0.01(-0.06%)
Nov 04, 2019 22.07 22.07 22.06 22.07 1,465 -0.01(-0.06%)
Nov 01, 2019 22.07 22.10 22.07 22.08 4,924 -0.01(-0.06%)
Oct 31, 2019 22.10 22.11 22.09 22.10 11,870 +0.03(+0.14%)
Oct 30, 2019 22.06 22.07 22.06 22.07 784 +0.01(+0.04%)
Oct 29, 2019 22.06 22.07 22.06 22.06 6,290 +0.02(+0.07%)
Oct 28, 2019 22.04 22.04 22.04 22.04 183 -0.02(-0.10%)
Oct 25, 2019 22.07 22.07 22.05 22.06 2,984 -0.00(-0.02%)
Oct 24, 2019 22.08 22.08 22.07 22.07 5,280 -0.02(-0.08%)
Oct 23, 2019 22.08 22.09 22.08 22.08 6,272 +0.01(+0.06%)
Oct 22, 2019 22.07 22.07 22.07 22.07 351 +0.02(+0.08%)
Oct 21, 2019 22.07 22.07 22.05 22.05 911 -0.02(-0.08%)
Oct 18, 2019 22.07 22.07 22.07 22.07 0 +0.02(+0.10%)
Oct 17, 2019 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 16, 2019 22.04 22.05 22.04 22.05 115 +0.02(+0.08%)
Oct 15, 2019 22.03 22.04 22.03 22.03 1,408 +0.00(+0.02%)
Oct 14, 2019 22.03 22.03 22.03 22.03 0 +0.01(+0.03%)
Oct 11, 2019 22.02 22.02 22.02 22.02 114 -0.02(-0.09%)
Oct 10, 2019 22.05 22.06 22.04 22.04 693 -0.02(-0.10%)
Oct 09, 2019 22.08 22.08 22.06 22.06 914 -0.02(-0.08%)
Oct 08, 2019 22.08 22.08 22.08 22.08 2 +0.01(+0.06%)
Oct 07, 2019 22.08 22.08 22.07 22.07 182 -0.03(-0.12%)
Oct 04, 2019 22.08 22.09 22.08 22.09 1,033 +0.01(+0.04%)
Oct 03, 2019 22.08 22.08 22.08 22.08 573 +0.03(+0.16%)
Oct 02, 2019 22.05 22.05 22.05 22.05 400 +0.02(+0.08%)
Oct 01, 2019 22.04 22.04 22.03 22.03 181 +0.03(+0.12%)
Sep 30, 2019 22.01 22.02 21.99 22.01 12,670 +0.00(+0.00%)
Sep 27, 2019 22.01 22.01 22.01 22.01 344 +0.01(+0.06%)
Sep 26, 2019 22.01 22.01 21.99 21.99 3,268 +0.01(+0.04%)
Sep 25, 2019 22.00 22.01 21.98 21.98 733 -0.03(-0.16%)
Sep 24, 2019 22.02 22.02 22.02 22.02 349 +0.03(+0.12%)
Sep 23, 2019 22.00 22.01 21.99 21.99 5,940 +0.01(+0.04%)
Sep 20, 2019 21.98 21.98 21.98 21.98 0 +0.02(+0.08%)
Sep 19, 2019 21.96 21.97 21.96 21.97 906 +0.02(+0.08%)
Sep 18, 2019 21.96 21.96 21.95 21.95 3,734 -0.00(-0.02%)
Sep 17, 2019 21.96 21.96 21.94 21.95 6,759 +0.01(+0.06%)
Sep 16, 2019 21.93 21.94 21.93 21.94 185 +0.03(+0.14%)
Sep 13, 2019 21.91 21.93 21.91 21.91 3,105 -0.03(-0.16%)
Sep 12, 2019 21.96 21.96 21.95 21.95 4,025 -0.00(-0.02%)
Sep 11, 2019 21.95 21.95 21.95 21.95 49 +0.00(+0.00%)
Sep 10, 2019 21.97 21.97 21.95 21.95 115 -0.04(-0.20%)
Sep 09, 2019 22.01 22.01 21.99 21.99 460 -0.01(-0.04%)
Sep 06, 2019 22.00 22.00 22.00 22.00 0 +0.01(+0.04%)
Sep 05, 2019 22.00 22.00 21.99 21.99 392 -0.04(-0.18%)
Sep 04, 2019 22.04 22.04 22.03 22.03 611 +0.02(+0.10%)
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.