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 (%)
Aug 31, 2020 22.63 22.63 22.63 22.63 1,592 +0.00(+0.02%)
Aug 28, 2020 22.62 22.63 22.62 22.63 229 -0.00(-0.02%)
Aug 27, 2020 22.62 22.65 22.61 22.63 20,479 +0.03(+0.12%)
Aug 26, 2020 22.58 22.60 22.58 22.60 1,993 +0.02(+0.08%)
Aug 25, 2020 22.60 22.60 22.58 22.59 492 +0.00(+0.00%)
Aug 24, 2020 22.60 22.60 22.59 22.59 807 -0.01(-0.04%)
Aug 21, 2020 22.58 22.60 22.58 22.60 1,612 +0.00(+0.00%)
Aug 20, 2020 22.60 22.60 22.60 22.60 282 +0.01(+0.06%)
Aug 19, 2020 22.58 22.58 22.58 22.58 0 -0.00(-0.01%)
Aug 18, 2020 22.57 22.58 22.57 22.58 663 +0.00(+0.00%)
Aug 17, 2020 22.60 22.60 22.57 22.58 2,085 +0.00(+0.02%)
Aug 14, 2020 22.58 22.58 22.58 22.58 115 +0.00(+0.02%)
Aug 13, 2020 22.60 22.60 22.55 22.57 6,045 -0.03(-0.13%)
Aug 12, 2020 22.60 22.61 22.60 22.60 6,952 +0.00(+0.00%)
Aug 11, 2020 22.60 22.61 22.60 22.60 7,945 -0.01(-0.04%)
Aug 10, 2020 22.63 22.63 22.60 22.61 2,072 -0.01(-0.04%)
Aug 07, 2020 22.62 22.63 22.62 22.62 6,218 +0.00(+0.02%)
Aug 06, 2020 22.62 22.62 22.62 22.62 4 +0.02(+0.08%)
Aug 05, 2020 22.60 22.61 22.60 22.60 2,533 +0.01(+0.06%)
Aug 04, 2020 22.59 22.60 22.57 22.59 4,266 +0.01(+0.06%)
Aug 03, 2020 22.60 22.60 22.55 22.57 5,824 +0.01(+0.04%)
Jul 31, 2020 22.58 22.58 22.52 22.57 5,527 -0.01(-0.04%)
Jul 30, 2020 22.57 22.57 22.57 22.57 563 +0.01(+0.04%)
Jul 29, 2020 22.56 22.58 22.55 22.57 9,219 +0.01(+0.06%)
Jul 28, 2020 22.55 22.56 22.55 22.55 6,097 +0.00(+0.00%)
Jul 27, 2020 22.56 22.56 22.54 22.55 3,626 +0.00(+0.01%)
Jul 24, 2020 22.53 22.56 22.53 22.55 7,495 +0.02(+0.10%)
Jul 23, 2020 22.55 22.55 22.53 22.53 11,468 -0.00(-0.02%)
Jul 22, 2020 22.51 22.53 22.51 22.53 265 +0.02(+0.08%)
Jul 21, 2020 22.52 22.52 22.52 22.52 2 +0.02(+0.10%)
Jul 20, 2020 22.48 22.54 22.48 22.49 20,596 -0.00(-0.02%)
Jul 17, 2020 22.48 22.50 22.48 22.50 922 -0.01(-0.04%)
Jul 16, 2020 22.51 22.53 22.51 22.51 2,813 +0.02(+0.08%)
Jul 15, 2020 22.50 22.50 22.49 22.49 1,200 +0.00(+0.02%)
Jul 14, 2020 22.49 22.64 22.49 22.49 25,257 +0.01(+0.04%)
Jul 13, 2020 22.49 22.50 22.46 22.48 6,200 +0.00(+0.00%)
Jul 10, 2020 22.48 22.48 22.48 22.48 115 +0.00(+0.02%)
Jul 09, 2020 22.47 22.48 22.47 22.47 7,106 +0.00(+0.02%)
Jul 08, 2020 22.48 22.48 22.47 22.47 2,793 +0.00(+0.00%)
Jul 07, 2020 22.48 22.48 22.47 22.47 671 +0.01(+0.06%)
Jul 06, 2020 22.43 22.47 22.43 22.45 764 +0.02(+0.08%)
Jul 02, 2020 22.44 22.44 22.44 22.44 115 +0.01(+0.04%)
Jul 01, 2020 22.42 22.45 22.40 22.43 8,672 +0.01(+0.04%)
Jun 30, 2020 22.41 22.44 22.39 22.42 18,720 +0.01(+0.04%)
Jun 29, 2020 22.43 22.44 22.41 22.41 1,762 +0.00(+0.02%)
Jun 26, 2020 22.45 22.45 22.35 22.41 4,728 -0.03(-0.12%)
Jun 25, 2020 22.44 22.47 22.42 22.43 7,548 +0.04(+0.16%)
Jun 24, 2020 22.43 22.43 22.36 22.40 1,995 -0.02(-0.11%)
Jun 23, 2020 22.45 22.45 22.39 22.42 1,358 -0.01(-0.05%)
Jun 22, 2020 22.43 22.43 22.43 22.43 3 +0.01(+0.04%)
Jun 19, 2020 22.44 22.44 22.42 22.42 346 +0.02(+0.08%)
Jun 18, 2020 22.44 22.44 22.38 22.41 2,304 +0.00(+0.02%)
Jun 17, 2020 22.40 22.44 22.38 22.40 5,902 +0.02(+0.10%)
Jun 16, 2020 22.42 22.42 22.35 22.38 1,934 +0.03(+0.12%)
Jun 15, 2020 22.30 22.45 22.30 22.36 12,859 +0.03(+0.14%)
Jun 12, 2020 22.32 22.32 22.32 22.32 0 +0.03(+0.12%)
Jun 11, 2020 22.26 22.30 22.26 22.30 173 -0.06(-0.25%)
Jun 10, 2020 22.32 22.36 22.29 22.36 3,007 +0.00(+0.02%)
Jun 09, 2020 22.37 22.38 22.35 22.35 467 +0.02(+0.08%)
Jun 08, 2020 22.36 22.37 22.32 22.33 5,519 +0.03(+0.12%)
Jun 05, 2020 22.26 22.31 22.26 22.31 5,082 +0.01(+0.04%)
Jun 04, 2020 22.30 22.30 22.29 22.30 5,594 +0.03(+0.12%)
Jun 03, 2020 22.27 22.28 22.22 22.27 2,362 +0.03(+0.14%)
Jun 02, 2020 22.26 22.27 22.24 22.24 1,634 +0.04(+0.18%)
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.