Skip to main content

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

23.87 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 23.75 23.75 23.74 23.74 428 +0.04(+0.17%)
May 30, 2024 23.70 23.70 23.69 23.70 579 +0.03(+0.12%)
May 29, 2024 23.69 23.69 23.67 23.67 1,172 -0.02(-0.08%)
May 28, 2024 23.70 23.70 23.66 23.69 439 +0.00(+0.02%)
May 24, 2024 23.73 23.73 23.68 23.68 3,491 +0.00(+0.02%)
May 23, 2024 23.67 23.70 23.67 23.68 2,869 -0.02(-0.08%)
May 22, 2024 23.70 23.70 23.70 23.70 44 -0.01(-0.04%)
May 21, 2024 23.73 23.73 23.69 23.71 6,120 +0.00(+0.00%)
May 20, 2024 23.71 23.71 23.71 23.71 850 +0.00(+0.00%)
May 17, 2024 23.73 23.73 23.71 23.71 1,036 +0.00(+0.00%)
May 16, 2024 23.73 23.73 23.71 23.71 316 -0.02(-0.10%)
May 15, 2024 23.70 23.73 23.70 23.73 1,420 +0.04(+0.19%)
May 14, 2024 23.69 23.70 23.67 23.69 1,023 +0.02(+0.08%)
May 13, 2024 23.66 23.70 23.66 23.67 3,960 +0.01(+0.04%)
May 10, 2024 23.66 23.66 23.64 23.66 1,480 -0.02(-0.08%)
May 09, 2024 23.68 23.68 23.68 23.68 17 +0.02(+0.08%)
May 08, 2024 23.68 23.68 23.66 23.66 504 +0.00(+0.00%)
May 07, 2024 23.66 23.66 23.66 23.66 0 +0.00(+0.00%)
May 06, 2024 23.66 23.66 23.66 23.66 17 +0.02(+0.08%)
May 03, 2024 23.66 23.66 23.64 23.64 868 +0.02(+0.08%)
May 02, 2024 23.60 23.62 23.59 23.62 1,600 +0.04(+0.17%)
May 01, 2024 23.58 23.58 23.58 23.58 142 +0.03(+0.13%)
Apr 30, 2024 23.56 23.56 23.54 23.55 939 -0.02(-0.08%)
Apr 29, 2024 23.54 23.57 23.54 23.57 1,097 -0.02(-0.08%)
Apr 26, 2024 23.56 23.59 23.56 23.59 2,683 +0.05(+0.21%)
Apr 25, 2024 23.54 23.54 23.54 23.54 3 -0.02(-0.08%)
Apr 24, 2024 23.54 23.56 23.54 23.56 7,747 -0.01(-0.03%)
Apr 23, 2024 23.57 23.57 23.57 23.57 125 +0.03(+0.13%)
Apr 22, 2024 23.52 23.54 23.52 23.54 237 +0.01(+0.04%)
Apr 19, 2024 23.52 23.53 23.52 23.53 2,221 +0.00(+0.00%)
Apr 18, 2024 23.52 23.56 23.51 23.53 8,816 -0.00(-0.01%)
Apr 17, 2024 23.53 23.53 23.53 23.53 520 +0.02(+0.07%)
Apr 16, 2024 23.51 23.51 23.51 23.51 589 -0.01(-0.06%)
Apr 15, 2024 23.51 23.53 23.51 23.53 1,677 -0.01(-0.04%)
Apr 12, 2024 23.55 23.55 23.54 23.54 926 +0.00(+0.02%)
Apr 11, 2024 23.54 23.54 23.53 23.53 472 +0.02(+0.09%)
Apr 10, 2024 23.53 23.53 23.51 23.51 415 -0.09(-0.37%)
Apr 09, 2024 23.59 23.60 23.59 23.60 1,766 +0.03(+0.11%)
Apr 08, 2024 23.54 23.58 23.54 23.57 951 -0.01(-0.06%)
Apr 05, 2024 23.61 23.61 23.59 23.59 477 -0.03(-0.15%)
Apr 04, 2024 23.62 23.62 23.62 23.62 45 +0.02(+0.10%)
Apr 03, 2024 23.60 23.60 23.60 23.60 16 +0.00(+0.01%)
Apr 02, 2024 23.58 23.60 23.58 23.60 288 +0.02(+0.08%)
Apr 01, 2024 23.59 23.58 23.57 23.58 1,023 -0.04(-0.17%)
Mar 28, 2024 23.64 23.64 23.62 23.62 615 -0.01(-0.04%)
Mar 27, 2024 23.63 23.63 23.63 23.63 151 +0.03(+0.12%)
Mar 26, 2024 23.61 23.63 23.60 23.60 1,303 +0.00(+0.00%)
Mar 25, 2024 23.59 23.60 23.59 23.60 7,679 -0.02(-0.10%)
Mar 22, 2024 23.63 23.67 23.62 23.62 1,765 +0.04(+0.16%)
Mar 21, 2024 23.60 23.60 23.58 23.58 1,553 -0.01(-0.05%)
Mar 20, 2024 23.57 23.60 23.57 23.60 5,031 +0.03(+0.13%)
Mar 19, 2024 23.56 23.58 23.55 23.57 6,875 +0.03(+0.13%)
Mar 18, 2024 23.54 23.54 23.53 23.54 1,065 -0.01(-0.06%)
Mar 15, 2024 23.49 23.56 23.49 23.55 14,926 +0.04(+0.17%)
Mar 14, 2024 23.51 23.51 23.51 23.51 98 -0.02(-0.10%)
Mar 13, 2024 23.54 23.54 23.54 23.54 68 -0.02(-0.08%)
Mar 12, 2024 23.56 23.56 23.55 23.56 652 -0.02(-0.08%)
Mar 11, 2024 23.58 23.59 23.56 23.58 15,927 -0.01(-0.06%)
Mar 08, 2024 23.57 23.59 23.55 23.59 85,772 +0.02(+0.08%)
Mar 07, 2024 23.54 23.58 23.54 23.57 4,500 +0.04(+0.17%)
Mar 06, 2024 23.56 23.56 23.53 23.53 8,260 -0.00(-0.01%)
Mar 05, 2024 23.53 23.54 23.53 23.53 1,571 +0.02(+0.09%)
Mar 04, 2024 23.52 23.53 23.50 23.51 4,591 -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.