Skip to main content

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

23.82 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.67 21.67 21.65 21.65 2,103 +0.01(+0.04%)
Aug 29, 2019 21.65 21.67 21.65 21.65 4,557 -0.01(-0.06%)
Aug 28, 2019 21.65 21.66 21.65 21.66 825 +0.00(+0.02%)
Aug 27, 2019 21.65 21.65 21.65 21.65 286 +0.02(+0.08%)
Aug 26, 2019 21.65 21.66 21.64 21.64 2,048 -0.00(-0.02%)
Aug 23, 2019 21.64 21.64 21.64 21.64 0 +0.03(+0.14%)
Aug 22, 2019 21.61 21.61 21.61 21.61 0 -0.02(-0.08%)
Aug 21, 2019 21.63 21.63 21.63 21.63 0 -0.00(-0.02%)
Aug 20, 2019 21.62 21.65 21.62 21.63 3,498 +0.02(+0.08%)
Aug 19, 2019 21.60 21.62 21.60 21.62 1,267 +0.00(+0.02%)
Aug 16, 2019 21.61 21.61 21.61 21.61 351 -0.01(-0.04%)
Aug 15, 2019 21.62 21.62 21.62 21.62 0 +0.03(+0.16%)
Aug 14, 2019 21.59 21.59 21.59 21.59 2 +0.01(+0.06%)
Aug 13, 2019 21.57 21.57 21.57 21.57 11 +0.00(+0.00%)
Aug 09, 2019 21.57 21.57 21.57 0 -0.02(-0.08%)
Aug 08, 2019 21.59 21.59 21.59 21.59 0 +0.01(+0.04%)
Aug 07, 2019 21.60 21.60 21.58 21.58 468 +0.01(+0.06%)
Aug 06, 2019 21.57 21.57 21.57 21.57 1,857 -0.00(-0.02%)
Aug 05, 2019 21.56 21.59 21.56 21.57 2,577 +0.03(+0.12%)
Aug 02, 2019 21.55 21.56 21.55 21.55 3,630 -0.00(-0.01%)
Aug 01, 2019 21.55 21.55 21.55 21.55 254 +0.05(+0.25%)
Jul 31, 2019 21.53 21.54 21.50 21.50 51,335 -0.01(-0.06%)
Jul 30, 2019 21.51 21.52 21.51 21.51 613 -0.00(-0.02%)
Jul 29, 2019 21.51 21.51 21.50 21.51 7,462 +0.00(+0.01%)
Jul 26, 2019 21.51 21.53 21.51 21.51 4,812 +0.01(+0.04%)
Jul 25, 2019 21.51 21.51 21.50 21.50 469 -0.02(-0.08%)
Jul 24, 2019 21.53 21.54 21.52 21.52 2,914 +0.01(+0.04%)
Jul 23, 2019 21.52 21.53 21.51 21.51 6,152 +0.00(+0.00%)
Jul 22, 2019 21.50 21.51 21.50 21.51 339 +0.01(+0.04%)
Jul 19, 2019 21.50 21.50 21.50 21.50 0 -0.01(-0.06%)
Jul 18, 2019 21.49 21.51 21.49 21.51 807 +0.02(+0.10%)
Jul 17, 2019 21.48 21.51 21.47 21.49 11,327 +0.02(+0.08%)
Jul 16, 2019 21.48 21.48 21.48 21.48 193 -0.01(-0.06%)
Jul 15, 2019 21.49 21.49 21.49 21.49 0 +0.01(+0.04%)
Jul 12, 2019 21.48 21.48 21.48 21.48 0 +0.01(+0.06%)
Jul 11, 2019 21.47 21.47 21.47 21.47 5 -0.01(-0.06%)
Jul 10, 2019 21.49 21.49 21.48 21.48 872 +0.02(+0.10%)
Jul 09, 2019 21.46 21.46 21.46 21.46 56 +0.00(+0.02%)
Jul 08, 2019 21.45 21.45 21.45 21.45 66 -0.01(-0.06%)
Jul 05, 2019 21.47 21.47 21.47 21.47 0 -0.03(-0.12%)
Jul 03, 2019 21.51 21.51 21.49 21.49 1,526 -0.01(-0.04%)
Jul 02, 2019 21.48 21.50 21.48 21.50 294 +0.02(+0.08%)
Jul 01, 2019 21.48 21.48 21.48 21.48 2 +0.00(+0.00%)
Jun 28, 2019 21.49 21.50 21.48 21.48 1,878 +0.01(+0.04%)
Jun 27, 2019 21.45 21.48 21.45 21.48 865 +0.01(+0.06%)
Jun 26, 2019 21.46 21.46 21.46 21.46 71 -0.02(-0.10%)
Jun 25, 2019 21.48 21.48 21.48 21.48 564 +0.00(+0.02%)
Jun 24, 2019 21.49 21.49 21.48 21.48 1,189 +0.01(+0.06%)
Jun 21, 2019 21.46 21.47 21.46 21.47 352 -0.01(-0.06%)
Jun 20, 2019 21.49 21.49 21.48 21.48 773 +0.02(+0.10%)
Jun 19, 2019 21.46 21.46 21.46 21.46 0 +0.05(+0.22%)
Jun 18, 2019 21.41 21.41 21.41 21.41 0 +0.01(+0.04%)
Jun 17, 2019 21.39 21.40 21.39 21.40 416 +0.00(+0.02%)
Jun 14, 2019 21.40 21.40 21.40 21.40 0 +0.00(+0.02%)
Jun 13, 2019 21.39 21.40 21.39 21.40 235 +0.02(+0.10%)
Jun 12, 2019 21.37 21.37 21.37 21.37 0 +0.01(+0.06%)
Jun 11, 2019 21.36 21.36 21.36 21.36 36 -0.00(-0.02%)
Jun 10, 2019 21.37 21.37 21.37 21.37 0 -0.01(-0.04%)
Jun 07, 2019 21.37 21.37 21.37 21.37 117 +0.01(+0.06%)
Jun 06, 2019 21.36 21.36 21.36 21.36 168 -0.00(-0.02%)
Jun 05, 2019 21.38 21.38 21.37 21.37 886 +0.02(+0.08%)
Jun 04, 2019 21.33 21.35 21.33 21.35 748 +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.