Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Natixis Loomis Sayles Short Duration Income ETF (LSST)
Natixis Loomis Sayles Short Duration Income ETF (LSST) Historical

LSST Natixis Loomis Sayles Short Duration Income ETF

24.0325

0.0075 (0.03%)

Jul 19 2024 - Closed

Delayed by 15 minutes

LSST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	24.0325	0.01	0.03%	24.0325	24.0325	24.0325	300
Jul 18 2024	24.025	-0.01	-0.04%	24.025	24.025	24.025	1
Jul 17 2024	24.035	-0.01	-0.02%	24.04	24.04	24.035	518
Jul 16 2024	24.04	0.02	0.07%	24.02	24.04	24.01	17,873
Jul 15 2024	24.022	0.02	0.09%	24.02	24.025	24.02	186
Jul 12 2024	24.0008	0.03	0.12%	24.00	24.0199	23.99	4,439
Jul 11 2024	23.9713	0.03	0.11%	23.98	23.985	23.97	1,690
Jul 10 2024	23.9445	-0.04	-0.15%	23.9203	23.9468	23.9203	864
Jul 09 2024	23.98	0.03	0.13%	23.95	23.98	23.91	1,444
Jul 08 2024	23.9482	0.03	0.11%	23.94	23.95	23.92	2,402
Jul 05 2024	23.9209	-0.02	-0.08%	23.92	23.94	23.91	892
Jul 03 2024	23.94	0.08	0.31%	23.91	23.94	23.8705	7,236
Jul 02 2024	23.865	0.02	0.10%	23.86	23.88	23.86	529
Jul 01 2024	23.84	-0.03	-0.13%	23.84	23.86	23.8385	377
Jun 28 2024	23.8699	0.02	0.07%	23.88	23.896	23.858	6,151
Jun 27 2024	23.8538	0.03	0.12%	23.84	23.87	23.83	4,545
Jun 26 2024	23.825	-0.13	-0.56%	23.85	23.85	23.82	2,380
Jun 25 2024	23.9592	0.01	0.04%	23.95	23.9592	23.95	267
Jun 24 2024	23.95	0.00	0.02%	23.97	23.97	23.94	5,337
Jun 21 2024	23.945	0.01	0.06%	23.945	23.945	23.945	71
Jun 20 2024	23.9304	-0.02	-0.08%	23.9101	23.9304	23.9101	3,939
Jun 18 2024	23.95	0.01	0.04%	23.9485	23.9696	23.9485	782
Jun 17 2024	23.94	0.00	0.00%	23.92	23.94	23.92	874
Jun 14 2024	23.94	0.00	0.00%	23.94	23.94	23.94	111
Jun 13 2024	23.94	0.03	0.13%	23.96	23.96	23.94	182
Jun 12 2024	23.91	0.03	0.13%	23.9201	23.9201	23.90	1,178
Jun 11 2024	23.88	0.03	0.11%	23.88	23.88	23.88	351
Jun 10 2024	23.8549	0.00	0.02%	23.85	23.8549	23.85	17
Jun 07 2024	23.85	-0.08	-0.33%	23.87	23.87	23.84	50
Jun 06 2024	23.929	0.03	0.14%	23.9199	23.97	23.90	3,269
Jun 05 2024	23.895	0.00	0.02%	23.91	23.91	23.86	26,341
Jun 04 2024	23.89	0.02	0.10%	23.90	23.91	23.89	638
Jun 03 2024	23.8657	0.03	0.11%	23.85	23.8657	23.85	384
May 31 2024	23.8403	0.04	0.17%	23.82	23.85	23.81	427
May 30 2024	23.80	0.03	0.12%	23.80	23.80	23.79	577
May 29 2024	23.7716	-0.02	-0.08%	23.79	23.81	23.77	1,168
May 28 2024	23.7896	0.00	0.02%	23.8012	23.8012	23.76	338
May 24 2024	23.785	-0.09	-0.36%	23.80	23.83	23.785	3,477
May 23 2024	23.87	-0.02	-0.08%	23.86	23.888	23.86	2,847
May 22 2024	23.89	-0.01	-0.04%	23.89	23.89	23.89	44
May 21 2024	23.90	0.00	0.01%	23.9197	23.9197	23.8808	6,072
May 20 2024	23.8972	0.00	-0.02%	23.90	23.90	23.8972	844
May 17 2024	23.9012	0.00	0.01%	23.9208	23.9208	23.9012	1,028
May 16 2024	23.90	-0.03	-0.10%	23.92	23.92	23.90	314
May 15 2024	23.925	0.05	0.19%	23.89	23.925	23.89	1,409
May 14 2024	23.88	0.02	0.08%	23.87	23.89	23.86	1,015
May 13 2024	23.86	0.01	0.04%	23.85	23.89	23.85	3,929
May 10 2024	23.85	-0.02	-0.08%	23.85	23.85	23.83	1,469
May 09 2024	23.87	0.00	0.00%	23.87	23.87	23.87	17
May 08 2024	23.8699	0.02	0.08%	23.8699	23.8699	23.8699	500
May 07 2024	23.85	0.00	0.00%	23.85	23.85	23.85	0
May 06 2024	23.85	0.02	0.08%	23.85	23.85	23.85	17
May 03 2024	23.83	0.02	0.08%	23.8487	23.8487	23.83	862
May 02 2024	23.81	0.04	0.17%	23.7929	23.81	23.78	1,588
May 01 2024	23.77	0.03	0.13%	23.75	23.77	23.75	141
Apr 30 2024	23.7403	-0.02	-0.08%	23.75	23.75	23.73	932
Apr 29 2024	23.76	-0.02	-0.08%	23.73	23.76	23.73	1,089
Apr 26 2024	23.78	0.05	0.21%	23.75	23.785	23.75	2,662
Apr 25 2024	23.7301	-0.02	-0.08%	23.7301	23.7301	23.7301	3
Apr 24 2024	23.75	-0.09	-0.38%	23.74	23.75	23.7341	7,685
Apr 23 2024	23.84	0.03	0.13%	23.81	23.84	23.81	124

Natixis Loomis Sayles Sh...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions