Skip to main content

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

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.11 22.11 22.10 22.10 11,908 -0.01(-0.06%)
Feb 27, 2023 22.11 22.12 22.10 22.12 5,597 +0.02(+0.08%)
Feb 24, 2023 22.11 22.11 22.09 22.10 5,075 -0.04(-0.20%)
Feb 23, 2023 22.15 22.15 22.13 22.14 2,286 +0.00(+0.02%)
Feb 22, 2023 22.15 22.15 22.14 22.14 6,630 +0.02(+0.09%)
Feb 21, 2023 22.13 22.17 22.12 22.12 52,135 -0.05(-0.23%)
Feb 17, 2023 22.16 22.17 22.16 22.17 4,408 +0.03(+0.15%)
Feb 16, 2023 22.17 22.24 22.14 22.14 152,938 -0.02(-0.09%)
Feb 15, 2023 22.16 22.16 22.15 22.16 14,438 -0.02(-0.07%)
Feb 14, 2023 22.17 22.18 22.15 22.17 46,187 -0.01(-0.05%)
Feb 13, 2023 22.18 22.19 22.18 22.19 8,767 -0.01(-0.04%)
Feb 10, 2023 22.23 22.23 22.18 22.19 7,601 -0.00(-0.02%)
Feb 09, 2023 22.22 22.22 22.19 22.20 15,215 -0.02(-0.08%)
Feb 08, 2023 22.20 22.22 22.20 22.22 5,099 +0.01(+0.04%)
Feb 07, 2023 22.20 22.21 22.19 22.21 164,202 +0.02(+0.08%)
Feb 06, 2023 22.32 22.32 22.17 22.19 48,966 -0.09(-0.40%)
Feb 03, 2023 22.29 22.36 22.26 22.28 22,900 -0.05(-0.21%)
Feb 02, 2023 22.32 22.41 22.32 22.32 72,703 +0.01(+0.06%)
Feb 01, 2023 22.27 22.31 22.26 22.31 1,936 +0.06(+0.25%)
Jan 31, 2023 22.26 22.26 22.25 22.25 5,873 +0.04(+0.17%)
Jan 30, 2023 22.23 22.23 22.10 22.22 32,305 -0.03(-0.13%)
Jan 27, 2023 22.23 22.25 22.23 22.25 2,473 -0.01(-0.03%)
Jan 26, 2023 22.25 22.25 22.25 22.25 223 +0.00(+0.02%)
Jan 25, 2023 22.24 22.25 22.24 22.25 20,029 +0.01(+0.06%)
Jan 24, 2023 22.24 22.24 22.22 22.23 32,174 +0.01(+0.04%)
Jan 23, 2023 22.22 22.22 22.22 22.22 1,813 -0.00(-0.02%)
Jan 20, 2023 22.23 22.23 22.23 22.23 276 -0.02(-0.08%)
Jan 19, 2023 22.24 22.25 22.24 22.25 9,898 -0.01(-0.03%)
Jan 18, 2023 22.24 22.25 22.24 22.25 2,660 +0.07(+0.30%)
Jan 17, 2023 22.18 22.18 22.18 22.18 1,728 -0.00(-0.01%)
Jan 13, 2023 22.18 22.20 22.18 22.19 10,662 -0.02(-0.08%)
Jan 12, 2023 22.17 22.20 22.17 22.20 1,869 +0.04(+0.19%)
Jan 11, 2023 22.14 22.16 22.14 22.16 11,321 +0.04(+0.17%)
Jan 10, 2023 22.13 22.13 22.11 22.12 3,621 -0.00(-0.02%)
Jan 09, 2023 22.13 22.13 22.12 22.13 6,998 +0.03(+0.13%)
Jan 06, 2023 22.10 22.11 22.10 22.10 4,578 +0.07(+0.30%)
Jan 05, 2023 22.03 22.04 22.03 22.04 2,432 -0.02(-0.11%)
Jan 04, 2023 22.06 22.07 22.05 22.06 18,522 +0.02(+0.11%)
Jan 03, 2023 22.05 22.05 22.02 22.04 10,340 +0.01(+0.06%)
Dec 30, 2022 22.01 22.05 22.01 22.02 12,177 -0.02(-0.11%)
Dec 29, 2022 22.05 22.12 22.00 22.05 19,521 +0.02(+0.11%)
Dec 28, 2022 22.04 22.04 22.00 22.02 15,147 -0.01(-0.04%)
Dec 27, 2022 22.02 22.04 22.01 22.03 10,349 -0.04(-0.18%)
Dec 23, 2022 22.06 22.17 22.06 22.07 28,175 +0.00(+0.02%)
Dec 22, 2022 22.05 22.08 22.05 22.07 5,340 +0.01(+0.04%)
Dec 21, 2022 22.07 22.07 22.05 22.06 2,765 +0.02(+0.09%)
Dec 20, 2022 22.04 22.04 22.02 22.04 3,396 +0.00(+0.00%)
Dec 19, 2022 22.04 22.06 22.04 22.04 9,281 -0.02(-0.11%)
Dec 16, 2022 22.04 22.07 22.04 22.06 1,547 +0.00(+0.02%)
Dec 15, 2022 22.05 22.06 22.05 22.06 5,170 +0.00(+0.01%)
Dec 14, 2022 22.07 22.08 22.02 22.06 12,435 +0.01(+0.06%)
Dec 13, 2022 22.05 22.05 21.95 22.04 17,865 +0.10(+0.45%)
Dec 12, 2022 21.96 21.96 21.94 21.95 1,655 -0.00(-0.02%)
Dec 09, 2022 21.95 21.96 21.95 21.95 11,437 -0.01(-0.06%)
Dec 08, 2022 21.96 21.97 21.95 21.96 28,459 -0.00(-0.02%)
Dec 07, 2022 21.97 21.97 21.95 21.97 30,230 +0.04(+0.17%)
Dec 06, 2022 21.92 21.93 21.92 21.93 2,700 +0.02(+0.11%)
Dec 05, 2022 21.94 21.94 21.90 21.91 3,420 -0.05(-0.22%)
Dec 02, 2022 21.91 21.96 21.91 21.96 7,201 -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.