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 (%)
Apr 30, 2020 22.29 22.38 22.29 22.32 1,035 +0.02(+0.08%)
Apr 29, 2020 22.30 22.30 22.30 22.30 15 +0.03(+0.12%)
Apr 28, 2020 22.33 22.34 22.27 22.27 1,717 +0.03(+0.12%)
Apr 27, 2020 22.25 22.25 22.25 22.25 0 -0.00(-0.02%)
Apr 24, 2020 22.25 22.25 22.25 22.25 0 -0.00(-0.00%)
Apr 23, 2020 22.20 22.26 22.14 22.25 9,196 +0.04(+0.18%)
Apr 22, 2020 22.28 22.28 22.14 22.21 1,251 -0.01(-0.04%)
Apr 21, 2020 22.22 22.22 22.22 22.22 5 -0.02(-0.10%)
Apr 20, 2020 22.26 22.29 22.24 22.24 342 -0.00(-0.02%)
Apr 17, 2020 22.34 22.34 22.19 22.25 18,420 +0.01(+0.06%)
Apr 16, 2020 22.23 22.23 22.23 22.23 118 +0.01(+0.06%)
Apr 15, 2020 22.22 22.22 22.22 22.22 0 +0.02(+0.08%)
Apr 14, 2020 22.20 22.20 22.20 22.20 0 +0.08(+0.36%)
Apr 13, 2020 22.12 22.12 22.12 22.12 0 +0.05(+0.24%)
Apr 09, 2020 21.98 22.07 19.52 22.07 26,494 +0.15(+0.70%)
Apr 08, 2020 21.92 21.92 21.92 21.92 0 +0.08(+0.38%)
Apr 07, 2020 21.77 21.88 21.77 21.83 5,173 +0.01(+0.04%)
Apr 06, 2020 21.76 21.82 21.76 21.82 454 +0.03(+0.12%)
Apr 03, 2020 21.75 21.80 21.75 21.80 3,297 -0.01(-0.04%)
Apr 02, 2020 21.81 21.81 21.81 21.81 12 +0.07(+0.30%)
Apr 01, 2020 21.74 21.74 21.74 21.74 3 -0.02(-0.10%)
Mar 31, 2020 21.67 21.76 21.66 21.76 4,340 +0.10(+0.45%)
Mar 30, 2020 21.70 21.72 21.63 21.67 8,155 +0.15(+0.67%)
Mar 27, 2020 21.52 21.52 21.52 21.52 113 +0.02(+0.10%)
Mar 26, 2020 21.40 21.50 21.40 21.50 795 +0.09(+0.43%)
Mar 25, 2020 21.41 21.41 21.41 21.41 0 -0.19(-0.88%)
Mar 24, 2020 21.52 21.60 21.50 21.60 4,112 +0.02(+0.07%)
Mar 23, 2020 21.49 21.64 21.49 21.58 8,159 +0.09(+0.44%)
Mar 20, 2020 21.52 21.58 21.49 21.49 2,053 -0.12(-0.57%)
Mar 19, 2020 21.64 21.64 21.61 21.61 457 -0.09(-0.41%)
Mar 18, 2020 21.70 21.70 21.70 21.70 228 -0.13(-0.59%)
Mar 17, 2020 21.70 21.85 21.70 21.83 666 -0.16(-0.72%)
Mar 16, 2020 22.06 22.06 21.81 21.98 3,681 -0.14(-0.64%)
Mar 13, 2020 22.11 22.12 22.09 22.12 6,616 +0.06(+0.26%)
Mar 12, 2020 22.08 22.08 21.93 22.07 2,856 -0.12(-0.56%)
Mar 11, 2020 22.25 22.27 22.19 22.19 4,600 -0.06(-0.25%)
Mar 10, 2020 22.28 22.29 22.25 22.25 2,401 -0.08(-0.37%)
Mar 09, 2020 22.33 22.33 22.33 22.33 13 -0.08(-0.34%)
Mar 06, 2020 22.40 22.40 22.40 22.40 0 -0.01(-0.04%)
Mar 05, 2020 22.41 22.41 22.41 22.41 112 +0.03(+0.12%)
Mar 04, 2020 22.40 22.40 22.39 22.39 2,834 +0.01(+0.04%)
Mar 03, 2020 22.35 22.38 22.35 22.38 2,168 +0.08(+0.36%)
Mar 02, 2020 22.31 22.31 22.30 22.30 1,050 -0.06(-0.27%)
Feb 28, 2020 22.31 22.37 22.31 22.36 2,167 +0.07(+0.33%)
Feb 27, 2020 22.29 22.29 22.29 22.29 0 +0.02(+0.08%)
Feb 26, 2020 22.25 22.27 22.25 22.27 603 +0.01(+0.03%)
Feb 25, 2020 22.27 22.27 22.26 22.26 882 +0.01(+0.04%)
Feb 24, 2020 22.24 22.25 22.24 22.25 1,106 +0.02(+0.08%)
Feb 21, 2020 22.23 22.23 22.23 22.23 0 +0.02(+0.08%)
Feb 20, 2020 22.22 22.22 22.22 22.22 5 +0.02(+0.10%)
Feb 19, 2020 22.20 22.20 22.20 22.20 1,554 -0.02(-0.08%)
Feb 18, 2020 22.20 22.22 22.20 22.21 6,068 +0.01(+0.04%)
Feb 14, 2020 22.20 22.20 22.20 22.20 114 +0.00(+0.01%)
Feb 13, 2020 22.20 22.20 22.20 22.20 0 +0.01(+0.05%)
Feb 12, 2020 22.19 22.19 22.19 22.19 11 -0.01(-0.05%)
Feb 11, 2020 22.20 22.20 22.20 22.20 0 -0.00(-0.01%)
Feb 10, 2020 22.20 22.20 22.20 22.20 0 +0.01(+0.04%)
Feb 07, 2020 22.20 22.20 22.20 22.20 0 +0.02(+0.08%)
Feb 06, 2020 22.20 22.20 22.18 22.18 1,386 +0.00(+0.02%)
Feb 05, 2020 22.17 22.17 22.17 22.17 0 -0.01(-0.06%)
Feb 04, 2020 22.19 22.19 22.19 22.19 2 -0.01(-0.04%)
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.