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

23.82 -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.00 25.04 24.99 25.00 3,989 +0.02(+0.08%)
Apr 29, 2019 25.00 25.00 24.98 24.98 7,150 -0.01(-0.04%)
Apr 26, 2019 25.01 25.01 24.99 24.99 1,400 -0.03(-0.12%)
Apr 25, 2019 25.04 25.04 25.02 25.02 7,944 -0.00(-0.02%)
Apr 24, 2019 25.02 25.02 25.02 25.02 0 +0.02(+0.10%)
Apr 23, 2019 25.00 25.00 25.00 25.00 0 +0.02(+0.08%)
Apr 22, 2019 24.98 24.98 24.98 24.98 600 +0.00(+0.00%)
Apr 18, 2019 24.98 24.98 24.98 24.98 0 +0.01(+0.04%)
Apr 17, 2019 24.97 24.97 24.97 24.97 506 -0.01(-0.04%)
Apr 16, 2019 24.99 24.99 24.98 24.98 1,757 +0.01(+0.04%)
Apr 15, 2019 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 12, 2019 24.96 24.97 24.96 24.97 600 -0.01(-0.04%)
Apr 11, 2019 24.98 24.98 24.98 24.98 1,400 -0.02(-0.08%)
Apr 10, 2019 24.98 25.00 24.98 25.00 2,060 +0.02(+0.06%)
Apr 09, 2019 25.00 25.00 24.98 24.98 4,000 +0.02(+0.06%)
Apr 08, 2019 24.97 24.97 24.97 24.97 99 -0.02(-0.06%)
Apr 05, 2019 24.98 24.98 24.98 24.98 0 +0.02(+0.10%)
Apr 04, 2019 24.97 24.97 24.96 24.96 3,199 +0.00(+0.00%)
Apr 03, 2019 24.96 24.96 24.96 24.96 1 -0.00(-0.02%)
Apr 02, 2019 24.97 24.97 24.96 24.96 3,503 +0.02(+0.06%)
Apr 01, 2019 24.95 24.95 24.95 24.95 75 -0.03(-0.12%)
Mar 29, 2019 24.98 24.98 24.98 24.98 2,900 +0.00(+0.02%)
Mar 28, 2019 24.98 24.98 24.98 24.98 1 +0.01(+0.02%)
Mar 27, 2019 24.99 24.99 24.97 24.97 590 -0.05(-0.19%)
Mar 26, 2019 25.03 25.03 25.02 25.02 1,917 +0.00(+0.01%)
Mar 25, 2019 25.02 25.02 25.02 25.02 28 +0.02(+0.08%)
Mar 22, 2019 25.00 25.00 25.00 25.00 100 +0.04(+0.14%)
Mar 21, 2019 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Mar 20, 2019 24.96 24.96 24.96 24.96 38 +0.04(+0.16%)
Mar 19, 2019 24.94 24.94 24.92 24.92 149 +0.01(+0.04%)
Mar 18, 2019 24.91 24.91 24.91 24.91 0 -0.01(-0.04%)
Mar 15, 2019 24.93 24.93 24.92 24.92 2,100 +0.02(+0.06%)
Mar 14, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.02%)
Mar 13, 2019 24.91 24.91 24.90 24.90 279 +0.00(+0.02%)
Mar 12, 2019 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Mar 11, 2019 24.89 24.89 24.89 24.89 0 +0.02(+0.10%)
Mar 08, 2019 24.89 24.89 24.87 24.87 1,100 +0.01(+0.02%)
Mar 07, 2019 24.86 24.86 24.86 24.86 0 +0.02(+0.08%)
Mar 06, 2019 24.85 24.85 24.85 24.85 802 +0.02(+0.06%)
Mar 05, 2019 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Mar 04, 2019 24.82 24.84 24.82 24.83 1,796 +0.01(+0.04%)
Mar 01, 2019 24.82 24.82 24.82 24.82 100 +0.00(+0.00%)
Feb 28, 2019 24.82 24.83 24.82 24.82 2,040 +0.01(+0.06%)
Feb 27, 2019 24.82 24.82 24.81 24.81 309 -0.01(-0.04%)
Feb 26, 2019 24.83 24.84 24.82 24.82 3,641 -0.05(-0.20%)
Feb 25, 2019 24.88 24.88 24.86 24.86 332 +0.00(+0.00%)
Feb 22, 2019 24.86 24.86 24.86 24.86 0 +0.04(+0.14%)
Feb 21, 2019 24.83 24.83 24.83 24.83 0 -0.02(-0.08%)
Feb 20, 2019 24.87 24.87 24.85 24.85 2,736 +0.01(+0.04%)
Feb 19, 2019 24.86 24.86 24.84 24.84 1,391 +0.01(+0.04%)
Feb 15, 2019 24.84 24.84 24.82 24.83 400 +0.00(+0.02%)
Feb 14, 2019 24.82 24.82 24.82 24.82 145 +0.00(+0.02%)
Feb 13, 2019 24.82 24.82 24.82 24.82 2,100 +0.01(+0.02%)
Feb 12, 2019 24.82 24.83 24.81 24.82 11,367 +0.01(+0.04%)
Feb 11, 2019 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Feb 08, 2019 24.81 24.81 24.80 24.80 200 +0.00(+0.02%)
Feb 07, 2019 24.80 24.80 24.80 24.80 1 +0.00(+0.00%)
Feb 06, 2019 24.80 24.80 24.80 24.80 0 +0.01(+0.04%)
Feb 05, 2019 24.78 24.79 24.78 24.79 424 +0.02(+0.06%)
Feb 04, 2019 24.77 24.77 24.77 24.77 1 +0.00(+0.00%)
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.