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

24.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.00 22.00 21.98 21.98 2,137 -0.02(-0.08%)
Aug 30, 2022 22.02 22.02 22.00 22.00 1,174 -0.00(-0.02%)
Aug 29, 2022 22.01 22.01 22.01 22.01 103 -0.02(-0.07%)
Aug 26, 2022 22.03 22.03 22.02 22.02 2,602 -0.04(-0.17%)
Aug 25, 2022 22.04 22.07 22.04 22.06 9,827 +0.03(+0.13%)
Aug 24, 2022 22.03 22.04 22.03 22.03 7,154 -0.01(-0.04%)
Aug 23, 2022 22.04 22.06 22.04 22.04 704 +0.01(+0.06%)
Aug 22, 2022 22.05 22.05 22.02 22.03 7,316 -0.02(-0.10%)
Aug 19, 2022 22.04 22.05 22.04 22.05 1,048 -0.02(-0.10%)
Aug 18, 2022 22.09 22.09 22.06 22.07 4,081 +0.02(+0.08%)
Aug 17, 2022 22.06 22.07 21.87 22.05 180,028 -0.02(-0.08%)
Aug 16, 2022 22.07 22.09 22.06 22.07 3,187 -0.02(-0.08%)
Aug 15, 2022 22.09 22.11 22.07 22.09 4,899 +0.03(+0.15%)
Aug 12, 2022 22.08 22.08 22.05 22.06 654 +0.00(+0.00%)
Aug 11, 2022 22.09 22.09 22.05 22.06 12,931 +0.02(+0.10%)
Aug 10, 2022 22.07 22.07 22.04 22.04 5,092 +0.03(+0.14%)
Aug 09, 2022 22.01 22.02 21.99 22.01 5,412 -0.03(-0.16%)
Aug 08, 2022 22.04 22.05 22.04 22.04 7,210 +0.03(+0.15%)
Aug 05, 2022 21.99 22.02 21.99 22.01 931 -0.07(-0.33%)
Aug 04, 2022 22.08 22.09 22.07 22.08 1,137 +0.03(+0.13%)
Aug 03, 2022 22.03 22.05 22.03 22.05 709 -0.01(-0.04%)
Aug 02, 2022 22.08 22.08 22.05 22.06 2,022 -0.05(-0.23%)
Aug 01, 2022 22.12 22.13 22.11 22.11 1,441 +0.00(+0.02%)
Jul 29, 2022 22.11 22.12 22.10 22.11 4,529 +0.02(+0.08%)
Jul 28, 2022 22.11 22.11 22.07 22.09 3,383 +0.06(+0.27%)
Jul 27, 2022 22.01 22.04 22.00 22.03 49,542 +0.01(+0.06%)
Jul 26, 2022 22.04 22.05 22.02 22.02 2,866 -0.01(-0.03%)
Jul 25, 2022 22.04 22.04 22.02 22.03 2,175 +0.00(+0.01%)
Jul 22, 2022 22.06 22.06 22.01 22.02 11,945 +0.04(+0.17%)
Jul 21, 2022 21.96 21.99 21.96 21.99 4,276 +0.07(+0.32%)
Jul 20, 2022 21.94 21.94 21.92 21.92 3,627 -0.01(-0.04%)
Jul 19, 2022 21.94 21.94 21.92 21.93 2,292 -0.02(-0.10%)
Jul 18, 2022 21.93 21.95 21.93 21.95 2,349 +0.01(+0.06%)
Jul 15, 2022 21.93 21.94 21.92 21.94 2,227 +0.01(+0.05%)
Jul 14, 2022 21.94 21.94 21.93 21.93 614 -0.03(-0.13%)
Jul 13, 2022 21.95 21.96 21.94 21.95 1,802 -0.01(-0.04%)
Jul 12, 2022 21.96 21.98 21.95 21.96 7,468 +0.00(+0.02%)
Jul 11, 2022 21.96 21.96 21.96 21.96 779 +0.02(+0.08%)
Jul 08, 2022 21.94 21.95 21.92 21.94 2,159 -0.01(-0.06%)
Jul 07, 2022 21.95 21.97 21.94 21.95 45,619 -0.02(-0.07%)
Jul 06, 2022 21.97 21.97 21.97 21.97 3,576 -0.05(-0.22%)
Jul 05, 2022 22.01 22.04 22.01 22.02 4,103 +0.00(+0.02%)
Jul 01, 2022 22.01 22.01 22.01 22.01 2,299 +0.06(+0.25%)
Jun 30, 2022 21.99 21.99 21.96 21.96 2,026 +0.03(+0.14%)
Jun 29, 2022 21.91 21.93 21.91 21.93 721 +0.02(+0.11%)
Jun 28, 2022 21.91 21.91 21.90 21.90 3,264 -0.01(-0.02%)
Jun 27, 2022 21.93 21.94 21.90 21.91 13,170 -0.03(-0.13%)
Jun 24, 2022 22.00 22.00 21.89 21.94 119,486 -0.02(-0.08%)
Jun 23, 2022 21.97 21.99 21.89 21.96 89,729 +0.02(+0.08%)
Jun 22, 2022 21.92 21.96 21.92 21.94 1,405 +0.05(+0.23%)
Jun 21, 2022 21.87 21.90 21.87 21.89 38,328 -0.02(-0.08%)
Jun 17, 2022 21.91 21.92 21.90 21.90 8,928 -0.00(-0.02%)
Jun 16, 2022 21.87 21.93 21.87 21.91 17,036 +0.02(+0.11%)
Jun 15, 2022 21.87 21.91 21.84 21.89 10,156 +0.07(+0.34%)
Jun 14, 2022 21.83 21.84 21.81 21.81 15,773 -0.04(-0.20%)
Jun 13, 2022 21.90 22.13 21.86 21.86 35,461 -0.14(-0.62%)
Jun 10, 2022 22.01 22.01 21.99 21.99 830 -0.09(-0.42%)
Jun 09, 2022 22.09 22.10 22.07 22.08 2,745 -0.01(-0.06%)
Jun 08, 2022 22.08 22.11 22.08 22.10 3,965 -0.04(-0.17%)
Jun 07, 2022 22.13 22.14 22.10 22.13 20,442 +0.02(+0.10%)
Jun 06, 2022 22.11 22.12 22.11 22.11 8,168 -0.02(-0.08%)
Jun 03, 2022 22.13 22.15 22.13 22.13 10,098 -0.01(-0.06%)
Jun 02, 2022 22.16 22.16 22.12 22.14 924 +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.