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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.63 22.63 22.62 22.62 1,570 +0.00(+0.00%)
Oct 30, 2023 22.72 22.72 22.62 22.62 9,213 -0.02(-0.11%)
Oct 27, 2023 22.65 22.69 22.62 22.64 5,063 +0.01(+0.04%)
Oct 26, 2023 22.61 22.64 22.61 22.63 2,575 +0.06(+0.29%)
Oct 25, 2023 22.54 22.57 22.54 22.57 618 -0.03(-0.13%)
Oct 24, 2023 22.60 22.61 22.59 22.59 2,114 -0.00(-0.02%)
Oct 23, 2023 22.59 22.60 22.58 22.60 775 +0.02(+0.11%)
Oct 20, 2023 22.56 22.59 22.56 22.58 5,041 +0.04(+0.17%)
Oct 19, 2023 22.49 22.54 22.49 22.54 2,021 +0.01(+0.06%)
Oct 18, 2023 22.51 22.52 22.50 22.52 1,743 -0.01(-0.06%)
Oct 17, 2023 22.54 22.54 22.51 22.54 44,604 -0.04(-0.17%)
Oct 16, 2023 22.61 22.61 22.58 22.58 352 -0.02(-0.11%)
Oct 13, 2023 22.57 22.62 22.57 22.60 566 +0.02(+0.09%)
Oct 12, 2023 22.61 22.61 22.58 22.58 4,205 -0.03(-0.13%)
Oct 11, 2023 22.59 22.61 22.59 22.61 10,059 +0.00(+0.02%)
Oct 10, 2023 22.60 22.61 22.60 22.60 761 -0.00(-0.02%)
Oct 09, 2023 22.60 22.63 22.60 22.61 1,812 +0.06(+0.25%)
Oct 06, 2023 22.54 22.55 22.53 22.55 972 -0.01(-0.06%)
Oct 05, 2023 22.57 22.60 22.57 22.57 1,789 +0.03(+0.14%)
Oct 04, 2023 22.51 22.54 22.51 22.53 5,985 +0.03(+0.13%)
Oct 03, 2023 22.49 22.50 22.49 22.50 1,453 -0.02(-0.10%)
Oct 02, 2023 22.53 22.53 22.53 22.53 124 -0.03(-0.12%)
Sep 29, 2023 22.58 22.58 22.55 22.55 301 +0.01(+0.04%)
Sep 28, 2023 22.53 22.54 22.53 22.54 811 +0.03(+0.15%)
Sep 27, 2023 22.53 22.53 22.51 22.51 176 -0.02(-0.11%)
Sep 26, 2023 22.52 22.53 22.52 22.53 2,234 +0.01(+0.03%)
Sep 25, 2023 22.53 22.53 22.52 22.53 3,197 -0.00(-0.02%)
Sep 22, 2023 22.52 22.53 22.52 22.53 284 +0.02(+0.11%)
Sep 21, 2023 22.51 22.52 22.51 22.51 8,226 -0.00(-0.02%)
Sep 20, 2023 22.54 22.54 22.50 22.51 20,798 -0.00(-0.02%)
Sep 19, 2023 22.52 22.53 22.52 22.52 1,640 -0.01(-0.06%)
Sep 18, 2023 22.53 22.54 22.53 22.53 1,906 +0.00(+0.02%)
Sep 15, 2023 22.53 22.53 22.53 22.53 104 -0.01(-0.04%)
Sep 14, 2023 22.55 22.55 22.54 22.54 547 +0.00(+0.00%)
Sep 13, 2023 22.52 22.54 22.52 22.54 845 +0.01(+0.04%)
Sep 12, 2023 22.52 22.53 22.52 22.53 1,072 +0.00(+0.00%)
Sep 11, 2023 22.53 22.54 22.53 22.53 1,510 +0.00(+0.00%)
Sep 08, 2023 22.55 22.55 22.52 22.53 3,429 +0.00(+0.02%)
Sep 07, 2023 22.50 22.52 22.50 22.52 952 +0.02(+0.11%)
Sep 06, 2023 22.52 22.52 22.50 22.50 836 -0.01(-0.06%)
Sep 05, 2023 22.52 22.52 22.51 22.51 1,866 -0.02(-0.09%)
Sep 01, 2023 22.56 22.56 22.53 22.53 9,823 -0.03(-0.12%)
Aug 31, 2023 22.56 22.56 22.56 22.56 2,058 +0.02(+0.10%)
Aug 30, 2023 22.54 22.54 22.54 22.54 13,645 +0.01(+0.03%)
Aug 29, 2023 22.51 22.53 22.51 22.53 253 +0.05(+0.24%)
Aug 28, 2023 22.47 22.48 22.46 22.48 4,855 +0.02(+0.09%)
Aug 25, 2023 22.46 22.46 22.46 22.46 676 -0.03(-0.12%)
Aug 24, 2023 22.49 22.49 22.48 22.48 2,511 -0.01(-0.05%)
Aug 23, 2023 22.49 22.49 22.49 22.49 2,101 +0.04(+0.19%)
Aug 22, 2023 22.45 22.46 22.45 22.45 1,156 +0.00(+0.02%)
Aug 21, 2023 22.45 22.45 22.44 22.45 2,261 -0.02(-0.11%)
Aug 18, 2023 22.47 22.47 22.47 22.47 1,499 +0.02(+0.11%)
Aug 17, 2023 22.45 22.45 22.45 22.45 862 +0.00(+0.00%)
Aug 16, 2023 22.47 22.47 22.45 22.45 363 -0.01(-0.04%)
Aug 15, 2023 22.47 22.47 22.46 22.46 1,867 +0.00(+0.00%)
Aug 14, 2023 22.47 22.47 22.46 22.46 799 -0.01(-0.06%)
Aug 11, 2023 22.47 22.48 22.47 22.47 703 -0.02(-0.10%)
Aug 10, 2023 22.49 22.49 22.49 22.49 169 -0.01(-0.06%)
Aug 09, 2023 22.52 22.52 22.50 22.51 18,830 -0.00(-0.02%)
Aug 08, 2023 22.51 22.51 22.51 22.51 1,082 +0.01(+0.04%)
Aug 07, 2023 22.50 22.50 22.50 22.50 474 +0.01(+0.04%)
Aug 04, 2023 22.48 22.49 22.48 22.49 39,151 +0.05(+0.21%)
Aug 03, 2023 22.45 22.45 22.45 22.45 215 +0.02(+0.08%)
Aug 02, 2023 22.43 22.43 22.43 22.43 336 -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.