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 (%)
Dec 31, 2020 23.30 23.30 23.30 2,177 +0.01(+0.05%)
Dec 30, 2020 23.26 23.30 23.26 23.29 2,177 +0.01(+0.03%)
Dec 29, 2020 23.26 23.28 23.26 23.28 4,186 +0.02(+0.08%)
Dec 28, 2020 23.24 23.28 23.24 23.26 5,674 -0.01(-0.06%)
Dec 24, 2020 23.28 23.28 23.28 23.28 5,391 +0.02(+0.08%)
Dec 23, 2020 23.27 23.27 23.26 23.26 860 +0.00(+0.00%)
Dec 22, 2020 23.28 23.28 23.26 23.26 2,305 +0.00(+0.00%)
Dec 21, 2020 23.26 23.29 23.25 23.26 25,737 +0.00(+0.02%)
Dec 18, 2020 23.26 23.26 23.25 23.25 2,807 +0.00(+0.00%)
Dec 17, 2020 23.23 23.27 23.23 23.25 7,628 +0.02(+0.08%)
Dec 16, 2020 23.22 23.23 23.21 23.23 931 +0.00(+0.00%)
Dec 15, 2020 23.25 23.26 23.23 23.23 4,145 -0.01(-0.04%)
Dec 14, 2020 23.25 23.25 23.24 23.24 4,807 -0.01(-0.04%)
Dec 11, 2020 23.25 23.26 23.25 23.25 2,470 +0.02(+0.10%)
Dec 10, 2020 23.19 23.27 23.19 23.23 101,537 +0.01(+0.06%)
Dec 09, 2020 23.24 23.26 23.19 23.22 176,585 -0.02(-0.08%)
Dec 08, 2020 23.23 23.23 23.23 23.23 120 +0.00(+0.02%)
Dec 07, 2020 23.21 23.23 23.21 23.23 1,974 +0.02(+0.10%)
Dec 04, 2020 23.19 23.21 23.19 23.21 449 +0.01(+0.06%)
Dec 03, 2020 23.18 23.19 23.17 23.19 803,912 -0.00(-0.02%)
Dec 02, 2020 23.20 23.20 23.20 23.20 15 +0.00(+0.02%)
Dec 01, 2020 23.19 23.19 23.19 23.19 277 +0.01(+0.04%)
Nov 30, 2020 23.17 23.19 23.17 23.18 1,195 +0.00(+0.02%)
Nov 27, 2020 23.19 23.20 23.18 23.18 2,807 +0.01(+0.06%)
Nov 25, 2020 23.18 23.18 23.17 23.17 1,684 -0.00(-0.02%)
Nov 24, 2020 23.16 23.17 23.16 23.17 393 +0.01(+0.06%)
Nov 23, 2020 23.18 23.18 23.16 23.16 1,089 -0.01(-0.03%)
Nov 20, 2020 23.16 23.17 23.16 23.17 3,261 +0.01(+0.04%)
Nov 19, 2020 23.17 23.18 23.14 23.16 7,090 +0.00(+0.00%)
Nov 18, 2020 23.16 23.17 23.16 23.16 1,373 +0.02(+0.08%)
Nov 17, 2020 23.12 23.17 23.12 23.14 959 +0.00(+0.02%)
Nov 16, 2020 23.15 23.16 23.13 23.13 575 +0.01(+0.04%)
Nov 13, 2020 23.14 23.17 23.13 23.13 22,490 -0.01(-0.06%)
Nov 12, 2020 23.14 23.14 23.14 23.14 28 +0.01(+0.04%)
Nov 11, 2020 23.12 23.13 23.12 23.13 229 +0.00(+0.02%)
Nov 10, 2020 23.15 23.15 23.13 23.13 4,930 +0.00(+0.02%)
Nov 09, 2020 23.12 23.12 23.12 23.12 20 +0.01(+0.06%)
Nov 06, 2020 23.13 23.13 23.11 23.11 449 -0.00(-0.02%)
Nov 05, 2020 23.11 23.11 23.11 23.11 30 +0.00(+0.02%)
Nov 04, 2020 23.09 23.11 23.09 23.11 1,138 +0.03(+0.12%)
Nov 03, 2020 23.08 23.09 23.08 23.08 1,323 +0.00(+0.00%)
Nov 02, 2020 23.08 23.08 23.08 23.08 0 -0.00(-0.02%)
Oct 30, 2020 23.09 23.09 23.09 23.09 0 -0.01(-0.04%)
Oct 29, 2020 23.09 23.09 23.09 23.09 30 +0.01(+0.04%)
Oct 28, 2020 23.11 23.11 23.09 23.09 2,875 -0.00(-0.02%)
Oct 27, 2020 23.08 23.11 23.08 23.09 2,973 -0.00(-0.02%)
Oct 26, 2020 23.09 23.09 23.09 23.09 6 +0.01(+0.03%)
Oct 23, 2020 23.09 23.09 23.09 23.09 112 +0.00(+0.00%)
Oct 22, 2020 23.09 23.09 23.09 23.09 1,108 +0.00(+0.00%)
Oct 21, 2020 23.09 23.10 23.07 23.09 5,336 +0.01(+0.06%)
Oct 20, 2020 23.07 23.08 23.07 23.07 466 -0.00(-0.02%)
Oct 19, 2020 23.08 23.08 23.08 23.08 565 -0.01(-0.04%)
Oct 16, 2020 23.09 23.09 23.09 23.09 0 -0.00(-0.02%)
Oct 15, 2020 23.09 23.09 23.09 23.09 0 +0.00(+0.00%)
Oct 14, 2020 23.09 23.09 23.09 23.09 4 -0.01(-0.04%)
Oct 13, 2020 23.10 23.10 23.10 23.10 0 +0.01(+0.06%)
Oct 12, 2020 23.09 23.09 23.09 23.09 675 +0.00(+0.02%)
Oct 09, 2020 23.08 23.09 23.08 23.08 337 +0.00(+0.02%)
Oct 08, 2020 23.08 23.08 23.08 23.08 0 +0.02(+0.10%)
Oct 07, 2020 23.05 23.08 23.05 23.06 225 +0.02(+0.08%)
Oct 06, 2020 23.03 23.06 23.03 23.04 1,204 +0.01(+0.06%)
Oct 05, 2020 23.03 23.03 23.03 23.03 1,445 -0.01(-0.04%)
Oct 02, 2020 23.02 23.03 23.00 23.03 3,716 +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.