Skip to main content

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 (%)
Jun 30, 2023 22.32 22.33 22.31 22.33 575 +0.02(+0.11%)
Jun 29, 2023 22.30 22.31 22.30 22.31 1,870 -0.05(-0.23%)
Jun 28, 2023 22.33 22.36 22.33 22.36 31,680 +0.03(+0.15%)
Jun 27, 2023 22.35 22.36 22.32 22.33 62,730 -0.01(-0.06%)
Jun 26, 2023 22.37 22.37 22.33 22.34 43,599 -0.01(-0.06%)
Jun 23, 2023 22.35 22.36 22.34 22.35 18,637 -0.00(-0.00%)
Jun 22, 2023 22.34 22.35 22.33 22.35 584,935 -0.02(-0.08%)
Jun 21, 2023 22.37 22.38 22.37 22.37 705 +0.00(+0.02%)
Jun 20, 2023 22.36 22.38 22.36 22.37 2,071 +0.01(+0.04%)
Jun 16, 2023 22.35 22.36 22.35 22.36 2,918 -0.02(-0.11%)
Jun 15, 2023 22.38 22.40 22.36 22.38 3,456 +0.03(+0.15%)
Jun 14, 2023 22.33 22.35 22.33 22.35 1,145 +0.01(+0.04%)
Jun 13, 2023 22.38 22.38 22.34 22.34 3,215 -0.03(-0.13%)
Jun 12, 2023 22.34 22.37 22.34 22.37 2,458 +0.01(+0.03%)
Jun 09, 2023 22.36 22.37 22.36 22.36 8,445 -0.03(-0.15%)
Jun 08, 2023 22.40 22.40 22.39 22.40 13,083 +0.04(+0.17%)
Jun 07, 2023 22.37 22.37 22.20 22.36 15,932 -0.02(-0.11%)
Jun 06, 2023 22.38 22.39 22.37 22.38 8,805 +0.00(+0.00%)
Jun 05, 2023 22.38 22.38 22.38 22.38 811 +0.00(+0.02%)
Jun 02, 2023 22.39 22.39 22.38 22.38 2,072 -0.04(-0.20%)
Jun 01, 2023 22.43 22.43 22.41 22.42 1,620 +0.03(+0.13%)
May 31, 2023 22.36 22.40 22.36 22.39 4,490 +0.02(+0.11%)
May 30, 2023 22.35 22.37 22.35 22.37 2,140 +0.04(+0.19%)
May 26, 2023 22.30 22.32 22.30 22.32 1,578 -0.00(-0.00%)
May 25, 2023 22.34 22.34 22.33 22.33 1,601 -0.04(-0.17%)
May 24, 2023 22.41 22.41 22.34 22.36 55,599 -0.02(-0.08%)
May 23, 2023 22.37 22.38 22.37 22.38 2,378 +0.01(+0.04%)
May 22, 2023 22.37 22.38 22.37 22.37 1,249 +0.01(+0.04%)
May 19, 2023 22.35 22.40 22.35 22.36 48,557 -0.00(-0.02%)
May 18, 2023 22.39 22.39 22.36 22.37 63,833 -0.06(-0.27%)
May 17, 2023 22.41 22.43 22.41 22.43 30,241 -0.01(-0.05%)
May 16, 2023 22.45 22.45 22.44 22.44 1,477 -0.02(-0.08%)
May 15, 2023 22.47 22.47 22.45 22.46 6,514 -0.01(-0.04%)
May 12, 2023 22.47 22.47 22.47 22.47 870 -0.03(-0.15%)
May 11, 2023 22.59 22.59 22.50 22.50 3,147 +0.01(+0.06%)
May 10, 2023 22.48 22.49 22.47 22.49 4,526 +0.05(+0.21%)
May 09, 2023 22.44 22.45 22.42 22.44 7,914 +0.00(+0.00%)
May 08, 2023 22.45 22.47 22.43 22.44 26,812 -0.05(-0.21%)
May 05, 2023 22.48 22.50 22.48 22.49 14,023 -0.02(-0.10%)
May 04, 2023 22.53 22.53 22.51 22.51 430 +0.02(+0.07%)
May 03, 2023 22.47 22.49 22.47 22.49 3,044 +0.04(+0.16%)
May 02, 2023 22.41 22.47 22.41 22.46 15,639 +0.05(+0.23%)
May 01, 2023 22.42 22.42 22.40 22.41 3,763 -0.04(-0.17%)
Apr 28, 2023 22.44 22.45 22.43 22.45 2,653 +0.02(+0.07%)
Apr 27, 2023 22.45 22.45 22.43 22.43 9,625 -0.04(-0.17%)
Apr 26, 2023 22.46 22.48 22.46 22.47 5,433 -0.01(-0.04%)
Apr 25, 2023 22.46 22.49 22.46 22.48 11,194 +0.06(+0.27%)
Apr 24, 2023 22.41 22.42 22.41 22.42 2,941 +0.03(+0.13%)
Apr 21, 2023 22.39 22.39 22.38 22.39 3,372 -0.00(-0.02%)
Apr 20, 2023 22.39 22.41 22.39 22.39 3,547 +0.03(+0.15%)
Apr 19, 2023 22.35 22.37 22.35 22.36 23,816 -0.02(-0.10%)
Apr 18, 2023 22.38 22.39 22.37 22.38 2,935 +0.01(+0.03%)
Apr 17, 2023 22.38 22.38 22.38 22.38 640 -0.03(-0.13%)
Apr 14, 2023 22.40 22.40 22.40 22.40 6,154 -0.02(-0.09%)
Apr 13, 2023 22.44 22.44 22.42 22.43 8,289 +0.01(+0.05%)
Apr 12, 2023 22.42 22.42 22.41 22.42 8,242 +0.02(+0.11%)
Apr 11, 2023 22.41 22.41 22.38 22.39 17,993 -0.01(-0.06%)
Apr 10, 2023 22.38 22.41 22.38 22.41 5,512 -0.05(-0.21%)
Apr 06, 2023 22.45 22.45 22.45 22.45 1,138 -0.01(-0.04%)
Apr 05, 2023 22.49 22.49 22.46 22.46 1,886 +0.03(+0.13%)
Apr 04, 2023 22.37 22.43 22.37 22.43 4,440 +0.05(+0.21%)
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.