Skip to main content

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

24.23 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.69 21.69 21.69 21.69 3,339 +0.00(+0.02%)
Mar 28, 2019 21.69 21.69 21.69 21.69 1 +0.00(+0.02%)
Mar 27, 2019 21.70 21.70 21.68 21.68 679 +0.01(+0.06%)
Mar 26, 2019 21.68 21.68 21.67 21.67 2,213 +0.00(+0.01%)
Mar 25, 2019 21.67 21.67 21.67 21.67 32 +0.02(+0.08%)
Mar 22, 2019 21.65 21.65 21.65 21.65 115 +0.03(+0.14%)
Mar 21, 2019 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Mar 20, 2019 21.62 21.62 21.62 21.62 43 +0.03(+0.16%)
Mar 19, 2019 21.60 21.60 21.58 21.58 172 +0.01(+0.04%)
Mar 18, 2019 21.58 21.58 21.58 21.58 0 -0.01(-0.04%)
Mar 15, 2019 21.59 21.59 21.58 21.58 2,424 +0.01(+0.06%)
Mar 14, 2019 21.57 21.57 21.57 21.57 0 +0.00(+0.02%)
Mar 13, 2019 21.58 21.58 21.57 21.57 322 +0.00(+0.02%)
Mar 12, 2019 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Mar 11, 2019 21.56 21.56 21.56 21.56 0 +0.02(+0.10%)
Mar 08, 2019 21.56 21.56 21.54 21.54 1,269 +0.00(+0.02%)
Mar 07, 2019 21.54 21.54 21.54 21.54 0 +0.02(+0.08%)
Mar 06, 2019 21.52 21.52 21.52 21.52 925 +0.01(+0.06%)
Mar 05, 2019 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Mar 04, 2019 21.50 21.51 21.50 21.51 2,073 +0.01(+0.04%)
Mar 01, 2019 21.50 21.50 21.50 21.50 115 +0.00(+0.00%)
Feb 28, 2019 21.50 21.51 21.50 21.50 2,355 +0.01(+0.06%)
Feb 27, 2019 21.50 21.50 21.49 21.49 356 -0.01(-0.04%)
Feb 26, 2019 21.51 21.52 21.49 21.49 4,203 +0.01(+0.05%)
Feb 25, 2019 21.50 21.50 21.48 21.48 384 +0.00(+0.00%)
Feb 22, 2019 21.48 21.48 21.48 21.48 0 +0.03(+0.14%)
Feb 21, 2019 21.45 21.45 21.45 21.45 0 -0.02(-0.08%)
Feb 20, 2019 21.49 21.49 21.47 21.47 3,166 +0.01(+0.04%)
Feb 19, 2019 21.48 21.48 21.46 21.46 1,609 +0.01(+0.04%)
Feb 15, 2019 21.46 21.46 21.45 21.45 462 +0.00(+0.02%)
Feb 14, 2019 21.45 21.45 21.45 21.45 167 +0.00(+0.02%)
Feb 13, 2019 21.45 21.45 21.45 21.45 2,430 +0.00(+0.02%)
Feb 12, 2019 21.45 21.45 21.44 21.44 13,155 +0.01(+0.04%)
Feb 11, 2019 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Feb 08, 2019 21.43 21.43 21.43 21.43 231 +0.00(+0.02%)
Feb 07, 2019 21.43 21.43 21.43 21.43 1 +0.00(+0.00%)
Feb 06, 2019 21.43 21.43 21.43 21.43 0 +0.01(+0.04%)
Feb 05, 2019 21.41 21.42 21.41 21.42 490 +0.01(+0.06%)
Feb 04, 2019 21.41 21.41 21.41 21.41 1 +0.00(+0.00%)
Feb 01, 2019 21.39 21.41 21.39 21.41 231 +0.00(+0.00%)
Jan 31, 2019 21.41 21.41 21.41 21.41 15 +0.03(+0.14%)
Jan 30, 2019 21.37 21.38 21.37 21.38 1,965 +0.03(+0.16%)
Jan 29, 2019 21.34 21.34 21.34 21.34 0 +0.00(+0.02%)
Jan 28, 2019 21.34 21.34 21.34 21.34 393 +0.00(+0.02%)
Jan 25, 2019 21.35 21.35 21.33 21.33 347 +0.00(+0.00%)
Jan 24, 2019 21.32 21.33 21.32 21.33 1,159 +0.02(+0.08%)
Jan 23, 2019 21.31 21.32 21.31 21.32 195 +0.01(+0.04%)
Jan 22, 2019 21.31 21.31 21.31 21.31 2 +0.01(+0.04%)
Jan 18, 2019 21.31 21.32 21.30 21.30 2,435 +0.00(+0.00%)
Jan 17, 2019 21.30 21.30 21.30 21.30 5 +0.01(+0.04%)
Jan 16, 2019 21.31 21.31 21.29 21.29 1,874 +0.01(+0.04%)
Jan 15, 2019 21.30 21.30 21.28 21.28 157 +0.01(+0.04%)
Jan 14, 2019 21.27 21.28 21.27 21.27 1,893 +0.00(+0.00%)
Jan 11, 2019 21.27 21.27 21.27 21.27 115 +0.01(+0.06%)
Jan 10, 2019 21.27 21.27 21.25 21.26 1,897 +0.01(+0.06%)
Jan 09, 2019 21.24 21.25 21.24 21.25 1,274 +0.01(+0.04%)
Jan 08, 2019 21.25 21.26 21.24 21.24 1,000 +0.00(+0.00%)
Jan 07, 2019 21.26 21.26 21.24 21.24 1,341 +0.00(+0.00%)
Jan 04, 2019 21.26 21.26 21.23 21.24 1,739 +0.00(+0.00%)
Jan 03, 2019 21.24 21.24 21.24 21.24 451 +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.