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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.70 20.70 20.70 20.70 15 +0.03(+0.14%)
Jan 30, 2019 20.66 20.67 20.66 20.67 2,032 +0.03(+0.16%)
Jan 29, 2019 20.64 20.64 20.64 20.64 0 +0.00(+0.02%)
Jan 28, 2019 20.64 20.64 20.63 20.63 406 +0.00(+0.02%)
Jan 25, 2019 20.65 20.65 20.63 20.63 359 +0.00(+0.00%)
Jan 24, 2019 20.62 20.63 20.62 20.63 1,199 +0.02(+0.08%)
Jan 23, 2019 20.61 20.61 20.61 20.61 202 +0.01(+0.04%)
Jan 22, 2019 20.60 20.60 20.60 20.60 2 +0.01(+0.04%)
Jan 18, 2019 20.60 20.61 20.60 20.60 2,518 +0.00(+0.00%)
Jan 17, 2019 20.60 20.60 20.60 20.60 5 +0.01(+0.04%)
Jan 16, 2019 20.60 20.60 20.59 20.59 1,938 +0.01(+0.04%)
Jan 15, 2019 20.60 20.60 20.58 20.58 163 +0.01(+0.04%)
Jan 14, 2019 20.57 20.58 20.57 20.57 1,958 +0.00(+0.00%)
Jan 11, 2019 20.57 20.57 20.57 20.57 119 +0.01(+0.06%)
Jan 10, 2019 20.57 20.57 20.55 20.56 1,962 +0.01(+0.06%)
Jan 09, 2019 20.53 20.55 20.53 20.55 1,318 +0.01(+0.04%)
Jan 08, 2019 20.55 20.55 20.54 20.54 1,035 +0.00(+0.00%)
Jan 07, 2019 20.55 20.56 20.54 20.54 1,387 +0.00(+0.00%)
Jan 04, 2019 20.55 20.55 20.53 20.54 1,798 +0.00(+0.00%)
Jan 03, 2019 20.54 20.54 20.54 20.54 466 +0.01(+0.04%)
Jan 02, 2019 20.53 20.53 20.53 20.53 0 +0.02(+0.08%)
Dec 31, 2018 20.50 20.51 20.50 20.51 3,837 +0.01(+0.04%)
Dec 28, 2018 20.48 20.54 20.48 20.50 12,472 +0.00(+0.00%)
Dec 27, 2018 20.49 20.51 20.48 20.50 9,118 +0.04(+0.18%)
Dec 26, 2018 20.49 20.49 20.47 20.47 2,934 +0.00(+0.00%)
Dec 24, 2018 20.47 20.47 20.47 20.47 0 -0.00(-0.02%)
Dec 21, 2018 20.48 20.49 20.45 20.47 17,390 +0.00(+0.01%)
Dec 20, 2018 20.48 20.48 20.47 20.47 1,202 -0.01(-0.06%)
Dec 19, 2018 20.50 20.50 20.48 20.48 1,343 -0.00(-0.00%)
Dec 18, 2018 20.48 20.48 20.48 20.48 4,089 +0.00(+0.02%)
Dec 17, 2018 20.46 20.49 20.46 20.48 17,263 +0.01(+0.04%)
Dec 14, 2018 20.48 20.48 20.47 20.47 120 +0.01(+0.04%)
Dec 13, 2018 20.46 20.46 20.46 20.46 1,202 +0.01(+0.04%)
Dec 12, 2018 20.45 20.45 20.45 20.45 0 +0.00(+0.02%)
Dec 11, 2018 20.45 20.45 20.45 20.45 0 -0.00(-0.02%)
Dec 10, 2018 20.46 20.46 20.44 20.45 2,327 +0.01(+0.04%)
Dec 07, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Dec 06, 2018 20.46 20.46 20.44 20.44 11,428 -0.02(-0.08%)
Dec 04, 2018 20.46 20.46 20.46 20.46 601 +0.00(+0.00%)
Dec 03, 2018 20.46 20.46 20.46 20.46 3 +0.00(+0.00%)
Nov 30, 2018 20.46 20.46 20.46 20.46 2,405 +0.00(+0.01%)
Nov 29, 2018 20.46 20.46 20.46 20.46 2 +0.00(+0.00%)
Nov 28, 2018 20.45 20.46 20.45 20.46 3,413 -0.02(-0.09%)
Nov 27, 2018 20.46 20.48 20.46 20.48 6,935 +0.02(+0.12%)
Nov 26, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Nov 23, 2018 20.45 20.45 20.45 20.45 361 +0.01(+0.04%)
Nov 21, 2018 20.44 20.44 20.44 0 -0.02(-0.08%)
Nov 20, 2018 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 19, 2018 20.46 20.46 20.46 20.46 241 -0.01(-0.04%)
Nov 16, 2018 20.48 20.48 20.47 20.47 3,738 +0.03(+0.14%)
Nov 15, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 14, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 13, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 12, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 09, 2018 20.44 20.44 20.44 20.44 120 -0.00(-0.00%)
Nov 08, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 07, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 06, 2018 20.44 20.44 20.44 20.44 179 +0.00(+0.00%)
Nov 05, 2018 20.46 20.46 20.44 20.44 15,554 -0.01(-0.06%)
Nov 02, 2018 20.46 20.46 20.45 20.45 3,979 -0.02(-0.08%)
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.