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

23.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.42 22.42 22.41 22.41 2,096 -0.02(-0.08%)
Aug 30, 2022 22.44 22.44 22.43 22.43 1,152 -0.00(-0.02%)
Aug 29, 2022 22.43 22.43 22.43 22.43 101 -0.02(-0.07%)
Aug 26, 2022 22.46 22.46 22.45 22.45 2,553 -0.04(-0.17%)
Aug 25, 2022 22.46 22.50 22.46 22.49 9,640 +0.03(+0.13%)
Aug 24, 2022 22.45 22.46 22.45 22.46 7,018 -0.01(-0.04%)
Aug 23, 2022 22.46 22.49 22.46 22.47 690 +0.01(+0.06%)
Aug 22, 2022 22.48 22.48 22.45 22.45 7,177 -0.02(-0.10%)
Aug 19, 2022 22.46 22.48 22.46 22.48 1,029 -0.02(-0.10%)
Aug 18, 2022 22.52 22.52 22.49 22.50 4,003 +0.02(+0.08%)
Aug 17, 2022 22.49 22.50 22.29 22.48 176,600 -0.02(-0.08%)
Aug 16, 2022 22.50 22.51 22.49 22.50 3,126 -0.02(-0.08%)
Aug 15, 2022 22.52 22.54 22.50 22.52 4,805 +0.03(+0.15%)
Aug 12, 2022 22.51 22.51 22.48 22.49 642 +0.00(+0.00%)
Aug 11, 2022 22.52 22.52 22.48 22.49 12,685 +0.02(+0.10%)
Aug 10, 2022 22.50 22.50 22.47 22.47 4,995 +0.03(+0.14%)
Aug 09, 2022 22.44 22.45 22.42 22.43 5,309 -0.04(-0.16%)
Aug 08, 2022 22.46 22.47 22.46 22.47 7,073 +0.03(+0.15%)
Aug 05, 2022 22.42 22.44 22.42 22.44 914 -0.08(-0.33%)
Aug 04, 2022 22.51 22.52 22.50 22.51 1,116 +0.03(+0.13%)
Aug 03, 2022 22.45 22.48 22.45 22.48 696 -0.01(-0.04%)
Aug 02, 2022 22.51 22.51 22.48 22.49 1,983 -0.05(-0.23%)
Aug 01, 2022 22.55 22.56 22.54 22.54 1,413 +0.00(+0.02%)
Jul 29, 2022 22.54 22.55 22.53 22.54 4,443 +0.02(+0.08%)
Jul 28, 2022 22.54 22.54 22.50 22.52 3,318 +0.06(+0.27%)
Jul 27, 2022 22.44 22.46 22.43 22.46 48,599 +0.01(+0.06%)
Jul 26, 2022 22.47 22.48 22.45 22.45 2,811 -0.01(-0.03%)
Jul 25, 2022 22.47 22.47 22.45 22.45 2,134 +0.00(+0.01%)
Jul 22, 2022 22.49 22.49 22.44 22.45 11,718 +0.04(+0.17%)
Jul 21, 2022 22.38 22.42 22.38 22.41 4,194 +0.07(+0.32%)
Jul 20, 2022 22.37 22.37 22.34 22.34 3,558 -0.01(-0.04%)
Jul 19, 2022 22.37 22.37 22.35 22.35 2,249 -0.02(-0.10%)
Jul 18, 2022 22.35 22.38 22.35 22.38 2,304 +0.01(+0.06%)
Jul 15, 2022 22.36 22.36 22.35 22.36 2,185 +0.01(+0.05%)
Jul 14, 2022 22.37 22.37 22.35 22.35 602 -0.03(-0.13%)
Jul 13, 2022 22.38 22.39 22.37 22.38 1,767 -0.01(-0.04%)
Jul 12, 2022 22.39 22.40 22.38 22.39 7,326 +0.00(+0.02%)
Jul 11, 2022 22.39 22.39 22.39 22.39 764 +0.02(+0.08%)
Jul 08, 2022 22.37 22.38 22.35 22.37 2,118 -0.01(-0.06%)
Jul 07, 2022 22.38 22.40 22.37 22.38 44,750 -0.02(-0.07%)
Jul 06, 2022 22.39 22.40 22.39 22.40 3,508 -0.05(-0.22%)
Jul 05, 2022 22.44 22.47 22.44 22.45 4,025 +0.00(+0.02%)
Jul 01, 2022 22.44 22.44 22.44 22.44 2,255 +0.06(+0.25%)
Jun 30, 2022 22.41 22.41 22.39 22.39 1,988 +0.03(+0.14%)
Jun 29, 2022 22.34 22.35 22.34 22.35 708 +0.02(+0.11%)
Jun 28, 2022 22.34 22.34 22.33 22.33 3,202 -0.01(-0.02%)
Jun 27, 2022 22.36 22.37 22.33 22.33 12,919 -0.03(-0.13%)
Jun 24, 2022 22.43 22.43 22.32 22.36 117,210 -0.02(-0.08%)
Jun 23, 2022 22.40 22.42 22.32 22.38 88,020 +0.02(+0.08%)
Jun 22, 2022 22.34 22.38 22.35 22.36 1,378 +0.05(+0.23%)
Jun 21, 2022 22.30 22.33 22.30 22.31 37,598 -0.02(-0.08%)
Jun 17, 2022 22.33 22.34 22.33 22.33 8,758 -0.00(-0.02%)
Jun 16, 2022 22.30 22.35 22.30 22.33 16,711 +0.02(+0.10%)
Jun 15, 2022 22.30 22.33 22.27 22.31 9,963 +0.07(+0.34%)
Jun 14, 2022 22.26 22.27 22.24 22.24 15,472 -0.04(-0.20%)
Jun 13, 2022 22.33 22.56 22.28 22.28 34,785 -0.14(-0.62%)
Jun 10, 2022 22.44 22.44 22.42 22.42 814 -0.09(-0.42%)
Jun 09, 2022 22.52 22.53 22.50 22.51 2,692 -0.01(-0.06%)
Jun 08, 2022 22.51 22.54 22.51 22.53 3,889 -0.04(-0.17%)
Jun 07, 2022 22.56 22.57 22.53 22.56 20,053 +0.02(+0.10%)
Jun 06, 2022 22.54 22.55 22.54 22.54 8,012 -0.02(-0.08%)
Jun 03, 2022 22.56 22.58 22.56 22.56 9,905 -0.01(-0.06%)
Jun 02, 2022 22.59 22.59 22.55 22.57 906 +0.00(+0.02%)
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.