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

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.23 23.24 23.23 23.23 10,781 +0.00(+0.00%)
Dec 30, 2021 23.23 23.24 23.22 23.23 11,875 +0.03(+0.12%)
Dec 29, 2021 23.21 23.24 23.20 23.20 34,299 -0.03(-0.12%)
Dec 28, 2021 23.22 23.24 23.22 23.23 17,115 -0.00(-0.02%)
Dec 27, 2021 23.23 23.26 23.23 23.24 2,254 +0.01(+0.02%)
Dec 23, 2021 23.19 23.24 23.19 23.23 52,305 -0.01(-0.06%)
Dec 22, 2021 23.23 23.25 23.23 23.25 14,336 +0.01(+0.04%)
Dec 21, 2021 24.23 24.23 23.22 23.24 20,023 -0.01(-0.06%)
Dec 20, 2021 23.27 23.27 23.25 23.25 1,401 +0.00(+0.02%)
Dec 17, 2021 23.27 23.27 23.19 23.25 86,496 +0.00(+0.00%)
Dec 16, 2021 23.24 23.26 23.23 23.25 27,473 +0.02(+0.10%)
Dec 15, 2021 23.21 23.23 23.21 23.22 9,192 -0.00(-0.02%)
Dec 14, 2021 23.24 23.24 23.21 23.23 275,568 -0.01(-0.06%)
Dec 13, 2021 23.24 23.25 23.24 23.24 6,400 +0.02(+0.07%)
Dec 10, 2021 23.24 23.24 23.22 23.22 1,313 +0.00(+0.01%)
Dec 09, 2021 23.23 23.23 23.22 23.22 5,551 +0.00(+0.00%)
Dec 08, 2021 23.20 23.22 23.20 23.22 1,064 +0.00(+0.00%)
Dec 07, 2021 23.22 23.24 23.21 23.22 3,007 -0.01(-0.04%)
Dec 06, 2021 23.23 23.24 23.22 23.23 1,941 -0.01(-0.06%)
Dec 03, 2021 23.22 23.26 23.22 23.25 2,570 +0.01(+0.06%)
Dec 02, 2021 23.25 23.25 23.22 23.23 2,255 -0.01(-0.04%)
Dec 01, 2021 23.25 23.25 23.24 23.24 376 -0.02(-0.08%)
Nov 30, 2021 23.29 23.29 23.25 23.26 7,846 +0.01(+0.04%)
Nov 29, 2021 23.24 23.26 23.24 23.25 5,436 -0.01(-0.04%)
Nov 26, 2021 23.27 23.27 23.26 23.26 246 +0.03(+0.12%)
Nov 24, 2021 23.24 23.24 23.23 23.23 514 -0.01(-0.04%)
Nov 23, 2021 23.23 23.24 23.23 23.24 1,639 +0.00(+0.01%)
Nov 22, 2021 23.39 23.39 23.16 23.24 10,204 -0.03(-0.12%)
Nov 19, 2021 23.28 23.30 23.27 23.27 21,596 -0.00(-0.02%)
Nov 18, 2021 23.28 23.28 23.27 23.27 3,054 +0.00(+0.02%)
Nov 17, 2021 23.27 23.28 23.27 23.27 1,199 -0.00(-0.02%)
Nov 16, 2021 23.27 23.28 23.27 23.27 4,072 -0.00(-0.00%)
Nov 15, 2021 23.28 23.28 23.27 23.27 6,711 -0.00(-0.02%)
Nov 12, 2021 23.28 23.28 23.28 23.28 4,426 +0.00(+0.00%)
Nov 11, 2021 23.28 23.28 23.27 23.28 4,528 -0.01(-0.04%)
Nov 10, 2021 23.29 23.28 5,371 -0.05(-0.20%)
Nov 09, 2021 23.34 23.34 23.33 23.33 5,944 +0.02(+0.08%)
Nov 08, 2021 23.32 23.32 23.31 23.31 9,796 -0.04(-0.18%)
Nov 05, 2021 23.34 23.36 23.30 23.35 383,481 +0.05(+0.22%)
Nov 04, 2021 23.42 23.42 23.29 23.30 66,803 +0.00(+0.02%)
Nov 03, 2021 23.29 23.30 23.28 23.30 8,336 +0.01(+0.03%)
Nov 02, 2021 23.30 23.31 23.29 23.29 29,806 +0.00(+0.01%)
Nov 01, 2021 23.28 23.29 23.28 23.29 3,269 -0.01(-0.06%)
Oct 29, 2021 23.29 23.30 23.29 23.30 5,283 +0.01(+0.04%)
Oct 28, 2021 23.29 23.29 23.29 23.29 842 -0.01(-0.04%)
Oct 27, 2021 23.32 23.32 23.29 23.30 1,509 +0.00(+0.00%)
Oct 26, 2021 23.31 23.29 23.30 1,682 +0.00(+0.00%)
Oct 25, 2021 23.31 23.31 23.30 23.30 9,669 +0.00(+0.02%)
Oct 22, 2021 23.35 23.35 23.29 23.30 5,214 -0.00(-0.02%)
Oct 21, 2021 23.31 23.32 23.30 23.30 10,111 -0.02(-0.10%)
Oct 20, 2021 23.33 23.33 23.32 23.33 12,154 +0.01(+0.04%)
Oct 19, 2021 23.33 23.33 23.32 23.32 1,578 +0.01(+0.04%)
Oct 18, 2021 23.33 23.33 23.30 23.31 18,212 -0.03(-0.14%)
Oct 15, 2021 23.33 23.34 23.33 23.34 16,780 -0.00(-0.02%)
Oct 14, 2021 23.34 23.35 23.33 23.34 18,560 +0.00(+0.02%)
Oct 13, 2021 23.34 23.34 23.34 23.34 3,958 +0.00(+0.00%)
Oct 12, 2021 23.34 23.34 23.34 23.34 1,404 +0.00(+0.00%)
Oct 11, 2021 23.35 23.35 23.33 23.34 8,978 -0.01(-0.06%)
Oct 08, 2021 23.35 23.36 23.35 23.35 18,005 +0.00(+0.00%)
Oct 07, 2021 23.36 23.37 23.35 23.35 2,385 -0.01(-0.04%)
Oct 06, 2021 23.37 23.37 23.36 23.36 5,117 +0.00(+0.00%)
Oct 05, 2021 23.37 23.37 23.36 23.36 2,385 -0.01(-0.04%)
Oct 04, 2021 23.49 23.49 23.37 23.37 8,605 -0.01(-0.06%)
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.