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 (%)
Mar 31, 2022 22.67 22.67 22.67 22.67 886 +0.00(+0.00%)
Mar 30, 2022 22.65 22.67 22.65 22.67 2,783 +0.03(+0.14%)
Mar 29, 2022 22.63 22.65 22.62 22.63 4,642 -0.01(-0.04%)
Mar 28, 2022 22.60 22.65 22.60 22.64 16,568 +0.01(+0.03%)
Mar 25, 2022 22.65 22.65 22.63 22.64 10,886 -0.04(-0.19%)
Mar 24, 2022 22.69 22.70 22.66 22.68 3,647 -0.05(-0.23%)
Mar 23, 2022 22.70 22.73 22.64 22.73 4,801 +0.07(+0.32%)
Mar 22, 2022 22.66 22.68 22.66 22.66 2,976 +0.02(+0.09%)
Mar 21, 2022 22.67 22.74 22.64 22.64 3,270 -0.07(-0.33%)
Mar 18, 2022 22.76 22.76 22.71 22.71 16,250 +0.02(+0.08%)
Mar 17, 2022 22.70 22.74 22.69 22.69 5,561 -0.03(-0.12%)
Mar 16, 2022 22.73 22.74 22.72 22.72 1,740 +0.03(+0.12%)
Mar 15, 2022 22.69 22.77 22.69 22.69 3,118 -0.04(-0.18%)
Mar 14, 2022 22.71 22.77 22.71 22.73 4,616 -0.06(-0.25%)
Mar 11, 2022 22.77 22.79 22.77 22.79 157 -0.02(-0.10%)
Mar 10, 2022 22.81 22.81 22.81 22.81 2,059 -0.02(-0.08%)
Mar 09, 2022 22.86 22.87 22.83 22.83 5,103 -0.01(-0.06%)
Mar 08, 2022 22.84 22.85 22.81 22.85 757 -0.07(-0.29%)
Mar 07, 2022 22.91 22.94 22.88 22.91 7,240 -0.02(-0.10%)
Mar 04, 2022 22.95 22.96 22.92 22.94 17,548 +0.01(+0.04%)
Mar 03, 2022 22.93 22.95 22.90 22.93 7,500 +0.01(+0.06%)
Mar 02, 2022 22.94 22.94 22.89 22.91 9,819 -0.08(-0.34%)
Mar 01, 2022 22.96 23.03 22.96 22.99 6,580 +0.03(+0.14%)
Feb 28, 2022 22.95 22.99 22.93 22.96 9,494 +0.06(+0.24%)
Feb 25, 2022 22.92 22.94 22.88 22.90 3,874 -0.01(-0.04%)
Feb 24, 2022 22.91 22.95 22.87 22.91 7,580 +0.02(+0.08%)
Feb 23, 2022 22.88 22.92 22.87 22.89 3,840 -0.02(-0.08%)
Feb 22, 2022 22.91 22.91 22.89 22.91 5,221 -0.01(-0.04%)
Feb 18, 2022 22.92 0 -0.01(-0.06%)
Feb 17, 2022 22.96 22.97 22.90 22.94 12,841 +0.01(+0.06%)
Feb 16, 2022 22.92 22.95 22.90 22.92 9,463 +0.02(+0.10%)
Feb 15, 2022 22.92 22.92 22.88 22.90 3,110 -0.00(-0.02%)
Feb 14, 2022 22.90 22.93 22.88 22.90 3,586 -0.03(-0.12%)
Feb 11, 2022 22.93 22.95 22.88 22.93 33,480 +0.01(+0.06%)
Feb 10, 2022 22.94 22.96 22.92 22.92 8,152 -0.09(-0.39%)
Feb 09, 2022 23.10 23.10 22.97 23.01 3,086 -0.00(-0.02%)
Feb 08, 2022 23.06 23.06 22.98 23.01 13,825 -0.00(-0.02%)
Feb 07, 2022 23.02 23.04 22.99 23.02 8,564 -0.00(-0.02%)
Feb 04, 2022 23.01 23.04 22.93 23.02 30,514 -0.04(-0.16%)
Feb 03, 2022 23.09 23.04 23.06 20,287 -0.03(-0.14%)
Feb 02, 2022 23.11 23.11 23.09 23.09 1,798 +0.01(+0.06%)
Feb 01, 2022 23.10 23.11 23.05 23.08 1,310 +0.00(+0.02%)
Jan 31, 2022 23.07 23.06 23.07 11,617 -0.01(-0.04%)
Jan 28, 2022 23.05 23.10 23.05 23.08 3,062 -0.01(-0.04%)
Jan 27, 2022 23.08 23.11 23.07 23.09 4,814 -0.00(-0.01%)
Jan 26, 2022 23.12 23.14 23.08 23.09 20,216 -0.05(-0.20%)
Jan 25, 2022 23.16 23.16 23.14 23.14 4,549 -0.01(-0.06%)
Jan 24, 2022 23.14 23.18 23.12 23.15 14,920 +0.01(+0.04%)
Jan 21, 2022 23.16 23.16 23.13 23.14 122,089 +0.01(+0.06%)
Jan 20, 2022 23.12 23.14 23.12 23.13 16,949 -0.00(-0.02%)
Jan 19, 2022 23.12 23.14 23.12 23.13 3,416 -0.01(-0.04%)
Jan 18, 2022 23.16 23.16 23.13 23.14 10,060 -0.02(-0.10%)
Jan 14, 2022 23.17 0 -0.02(-0.10%)
Jan 13, 2022 23.19 23.21 23.17 23.19 6,367 -0.00(-0.02%)
Jan 12, 2022 23.17 23.21 23.17 23.20 14,488 -0.00(-0.00%)
Jan 11, 2022 23.19 23.20 23.16 23.20 1,649 -0.02(-0.08%)
Jan 10, 2022 23.19 23.22 23.16 23.21 79,122 +0.03(+0.14%)
Jan 07, 2022 23.18 23.20 23.18 23.18 5,254 -0.01(-0.04%)
Jan 06, 2022 23.18 23.22 23.18 23.19 83,016 -0.02(-0.10%)
Jan 05, 2022 23.25 23.25 23.21 23.21 9,748 -0.01(-0.06%)
Jan 04, 2022 23.21 23.25 23.21 23.23 13,676 +0.01(+0.04%)
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.