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 30, 2022 22.44 22.48 22.44 22.45 11,945 -0.02(-0.11%)
Dec 29, 2022 22.48 22.55 22.43 22.47 19,150 +0.02(+0.11%)
Dec 28, 2022 22.47 22.47 22.43 22.45 14,859 -0.01(-0.04%)
Dec 27, 2022 22.45 22.46 22.44 22.46 10,153 -0.04(-0.18%)
Dec 23, 2022 22.48 22.60 22.48 22.50 27,639 +0.00(+0.02%)
Dec 22, 2022 22.47 22.50 22.47 22.49 5,238 +0.01(+0.04%)
Dec 21, 2022 22.49 22.50 22.47 22.49 2,713 +0.02(+0.09%)
Dec 20, 2022 22.47 22.47 22.45 22.47 3,331 +0.00(+0.00%)
Dec 19, 2022 22.47 22.48 22.47 22.47 9,105 -0.02(-0.11%)
Dec 16, 2022 22.47 22.49 22.47 22.49 1,517 +0.00(+0.02%)
Dec 15, 2022 22.47 22.49 22.47 22.48 5,072 +0.00(+0.01%)
Dec 14, 2022 22.50 22.50 22.45 22.48 12,198 +0.01(+0.06%)
Dec 13, 2022 22.47 22.47 22.38 22.47 17,526 +0.10(+0.45%)
Dec 12, 2022 22.39 22.39 22.37 22.37 1,624 -0.00(-0.02%)
Dec 09, 2022 22.38 22.39 22.37 22.37 11,220 -0.01(-0.06%)
Dec 08, 2022 22.39 22.40 22.38 22.39 27,918 -0.00(-0.02%)
Dec 07, 2022 22.39 22.40 22.38 22.39 29,656 +0.04(+0.17%)
Dec 06, 2022 22.35 22.36 22.34 22.36 2,648 +0.02(+0.11%)
Dec 05, 2022 22.36 22.36 22.32 22.33 3,355 -0.05(-0.22%)
Dec 02, 2022 22.33 22.38 22.33 22.38 7,064 -0.01(-0.04%)
Dec 01, 2022 22.36 22.40 22.36 22.39 14,949 +0.07(+0.30%)
Nov 30, 2022 22.26 22.32 22.25 22.32 4,447 +0.06(+0.28%)
Nov 29, 2022 22.25 22.27 22.25 22.26 966 -0.00(-0.02%)
Nov 28, 2022 22.28 22.29 22.26 22.27 4,525 +0.00(+0.02%)
Nov 25, 2022 22.25 22.26 22.25 22.26 1,295 +0.00(+0.02%)
Nov 23, 2022 22.25 22.27 22.25 22.26 11,492 +0.00(+0.00%)
Nov 22, 2022 22.23 22.26 22.23 22.26 86,325 +0.04(+0.19%)
Nov 21, 2022 22.22 22.23 22.21 22.21 23,192 -0.00(-0.02%)
Nov 18, 2022 22.23 22.23 22.22 22.22 3,341 -0.01(-0.05%)
Nov 17, 2022 22.22 22.24 22.21 22.23 12,879 -0.03(-0.14%)
Nov 16, 2022 22.26 22.27 22.21 22.26 22,128 +0.01(+0.06%)
Nov 15, 2022 22.25 22.26 22.24 22.25 5,912 +0.06(+0.26%)
Nov 14, 2022 22.18 22.19 22.18 22.19 663 -0.02(-0.09%)
Nov 11, 2022 22.21 22.21 22.20 22.21 4,692 +0.01(+0.04%)
Nov 10, 2022 22.21 22.21 22.20 22.20 2,055 +0.13(+0.58%)
Nov 09, 2022 22.06 22.07 22.06 22.07 5,150 +0.03(+0.13%)
Nov 08, 2022 22.03 22.06 21.91 22.04 38,114 +0.02(+0.11%)
Nov 07, 2022 22.02 22.07 22.01 22.02 20,940 +0.00(+0.00%)
Nov 04, 2022 21.99 22.02 21.99 22.02 397 +0.04(+0.19%)
Nov 03, 2022 21.98 21.98 21.97 21.98 5,506 -0.06(-0.28%)
Nov 02, 2022 22.05 22.05 22.04 22.04 2,976 -0.01(-0.06%)
Nov 01, 2022 22.08 22.08 22.04 22.05 13,637 -0.00(-0.02%)
Oct 31, 2022 22.06 22.07 22.05 22.06 3,071 -0.02(-0.09%)
Oct 28, 2022 22.09 22.09 22.07 22.08 4,115 -0.02(-0.09%)
Oct 27, 2022 22.09 22.11 22.09 22.09 5,639 +0.03(+0.13%)
Oct 26, 2022 22.08 22.08 22.07 22.07 18,184 -0.00(-0.01%)
Oct 25, 2022 22.07 22.09 22.07 22.07 3,997 +0.04(+0.19%)
Oct 24, 2022 22.03 22.04 22.03 22.03 4,233 +0.00(+0.02%)
Oct 21, 2022 21.99 22.03 21.99 22.02 6,207 +0.05(+0.21%)
Oct 20, 2022 21.99 21.99 21.98 21.98 9,424 -0.03(-0.13%)
Oct 19, 2022 22.02 22.02 21.99 22.00 3,844 -0.05(-0.21%)
Oct 18, 2022 22.05 22.06 22.04 22.05 7,479 +0.02(+0.09%)
Oct 17, 2022 22.02 22.03 22.02 22.03 3,189 +0.02(+0.08%)
Oct 14, 2022 22.02 22.04 22.01 22.01 15,393 -0.05(-0.21%)
Oct 13, 2022 22.05 22.07 22.04 22.06 7,063 -0.04(-0.17%)
Oct 12, 2022 22.09 22.11 22.08 22.10 18,406 +0.00(+0.00%)
Oct 11, 2022 22.10 22.13 22.10 22.10 11,557 -0.00(-0.00%)
Oct 10, 2022 22.09 22.11 22.07 22.10 15,074 -0.01(-0.06%)
Oct 07, 2022 22.15 22.15 22.10 22.11 21,429 -0.05(-0.23%)
Oct 06, 2022 22.18 22.18 22.16 22.16 15,176 -0.01(-0.03%)
Oct 05, 2022 22.16 22.17 22.16 22.17 5,788 -0.03(-0.15%)
Oct 04, 2022 22.22 22.22 22.19 22.20 20,622 +0.03(+0.12%)
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.