NYSEArca - Delayed Quote USD

Natixis Loomis Sayles Short Duration Income ETF (LSST)

24.23 -0.00 (-0.00%)
At close: September 25 at 3:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 24.23 24.23 24.23 24.23 24.23 -
Sep 26, 2024 24.23 24.23 24.23 24.23 24.23 -
Sep 25, 2024 0.12 Dividend
Sep 25, 2024 24.23 24.24 24.23 24.23 24.23 413
Sep 24, 2024 24.35 24.35 24.34 24.34 24.23 20,685
Sep 23, 2024 24.36 24.36 24.35 24.36 24.24 31,054
Sep 20, 2024 24.35 24.36 24.35 24.36 24.25 11,112
Sep 19, 2024 24.35 24.35 24.34 24.35 24.24 2,830
Sep 18, 2024 24.32 24.33 24.32 24.33 24.21 400
Sep 17, 2024 24.34 24.34 24.31 24.33 24.21 3,219
Sep 16, 2024 24.35 24.35 24.35 24.35 24.23 375
Sep 13, 2024 24.34 24.35 24.34 24.35 24.23 265
Sep 12, 2024 24.32 24.32 24.32 24.32 24.20 258
Sep 11, 2024 24.33 24.33 24.31 24.31 24.19 341
Sep 10, 2024 24.31 24.33 24.30 24.32 24.20 9,598
Sep 9, 2024 24.31 24.31 24.31 24.31 24.19 1
Sep 6, 2024 24.28 24.30 24.28 24.30 24.18 192
Sep 5, 2024 24.25 24.26 24.25 24.26 24.15 103
Sep 4, 2024 24.20 24.24 24.20 24.24 24.12 5,408
Sep 3, 2024 24.21 24.21 24.20 24.20 24.09 240
Aug 30, 2024 24.20 24.20 24.18 24.19 24.08 242
Aug 29, 2024 24.17 24.18 24.17 24.18 24.07 119
Aug 28, 2024 24.21 24.21 24.18 24.19 24.08 1,432
Aug 27, 2024 24.18 24.18 24.16 24.18 24.07 799
Aug 26, 2024 0.09 Dividend
Aug 26, 2024 24.17 24.20 24.17 24.18 24.06 601
Aug 23, 2024 24.25 24.27 24.25 24.27 24.06 125
Aug 22, 2024 24.21 24.23 24.21 24.23 24.02 171
Aug 21, 2024 24.23 24.26 24.23 24.26 24.05 1,291
Aug 20, 2024 24.23 24.23 24.21 24.21 24.00 1,526
Aug 19, 2024 24.18 24.21 24.18 24.19 23.98 3,394
Aug 16, 2024 24.16 24.19 24.16 24.19 23.98 986
Aug 15, 2024 24.15 24.15 24.15 24.15 23.94 648
Aug 14, 2024 24.22 24.22 24.19 24.20 23.99 1,059
Aug 13, 2024 24.17 24.19 24.17 24.19 23.98 260
Aug 12, 2024 24.13 24.16 24.13 24.16 23.95 3,144
Aug 9, 2024 24.14 24.15 24.14 24.15 23.93 103
Aug 8, 2024 24.12 24.14 24.12 24.14 23.92 243
Aug 7, 2024 24.12 24.13 24.10 24.13 23.91 7,487
Aug 6, 2024 24.11 24.13 24.11 24.13 23.91 101
Aug 5, 2024 24.19 24.19 24.14 24.15 23.93 7,351
Aug 2, 2024 24.13 24.17 24.13 24.17 23.96 1,689
Aug 1, 2024 24.05 24.06 24.05 24.06 23.85 1,835
Jul 31, 2024 24.04 24.04 24.00 24.02 23.81 10,647
Jul 30, 2024 23.98 24.00 23.97 24.00 23.79 50,393
Jul 29, 2024 24.01 24.01 23.98 24.00 23.79 9,443
Jul 26, 2024 23.97 23.99 23.96 23.99 23.78 1,057
Jul 25, 2024 0.09 Dividend
Jul 25, 2024 23.98 23.99 23.95 23.97 23.76 1,384
Jul 24, 2024 24.04 24.06 24.04 24.05 23.75 273
Jul 23, 2024 24.03 24.05 24.02 24.03 23.74 5,645
Jul 22, 2024 24.02 24.02 24.00 24.02 23.72 7,892
Jul 19, 2024 24.03 24.03 24.02 24.02 23.73 300
Jul 18, 2024 24.02 24.02 24.02 24.02 23.73 1
Jul 17, 2024 24.03 24.03 24.03 24.03 23.74 518
Jul 16, 2024 24.04 24.04 24.01 24.04 23.74 17,873
Jul 15, 2024 24.02 24.02 24.02 24.02 23.72 186
Jul 12, 2024 24.02 24.02 23.99 24.00 23.70 4,439
Jul 11, 2024 23.99 23.99 23.97 23.97 23.67 1,690
Jul 10, 2024 23.92 23.95 23.92 23.94 23.65 864
Jul 9, 2024 23.95 23.98 23.91 23.98 23.68 1,444
Jul 8, 2024 23.95 23.95 23.93 23.95 23.65 2,402
Jul 5, 2024 23.91 23.94 23.91 23.94 23.64 892
Jul 3, 2024 23.91 23.94 23.87 23.94 23.64 7,236
Jul 2, 2024 23.87 23.88 23.86 23.86 23.57 529
Jul 1, 2024 23.86 23.86 23.84 23.84 23.54 377
Jun 28, 2024 23.88 23.90 23.86 23.87 23.57 6,151
Jun 27, 2024 23.85 23.87 23.83 23.85 23.56 4,545
Jun 26, 2024 0.10 Dividend
Jun 26, 2024 23.85 23.85 23.82 23.83 23.53 2,380
Jun 25, 2024 23.96 23.96 23.96 23.96 23.56 267
Jun 24, 2024 23.97 23.97 23.94 23.95 23.55 5,337
Jun 21, 2024 23.94 23.94 23.94 23.94 23.55 71
Jun 20, 2024 23.91 23.93 23.91 23.93 23.53 3,939
Jun 18, 2024 23.95 23.97 23.95 23.95 23.55 782
Jun 17, 2024 23.92 23.94 23.92 23.94 23.54 874
Jun 14, 2024 23.94 23.94 23.94 23.94 23.54 111
Jun 13, 2024 23.96 23.96 23.94 23.94 23.54 182
Jun 12, 2024 23.92 23.92 23.90 23.91 23.51 1,178
Jun 11, 2024 23.88 23.88 23.88 23.88 23.48 351
Jun 10, 2024 23.85 23.85 23.85 23.85 23.46 17
Jun 7, 2024 23.85 23.85 23.85 23.85 23.45 50
Jun 6, 2024 23.92 23.97 23.90 23.93 23.53 3,269
Jun 5, 2024 23.91 23.91 23.86 23.90 23.50 26,341
Jun 4, 2024 23.90 23.91 23.89 23.89 23.49 638
Jun 3, 2024 23.85 23.87 23.85 23.87 23.47 384
May 31, 2024 23.85 23.85 23.84 23.84 23.44 427
May 30, 2024 23.80 23.80 23.79 23.80 23.40 577
May 29, 2024 23.79 23.79 23.77 23.77 23.38 1,168
May 28, 2024 23.80 23.80 23.76 23.79 23.39 438
May 24, 2024 0.09 Dividend
May 24, 2024 23.83 23.83 23.78 23.78 23.39 3,477
May 23, 2024 23.86 23.89 23.86 23.87 23.38 2,847
May 22, 2024 23.89 23.89 23.89 23.89 23.40 44
May 21, 2024 23.92 23.92 23.88 23.90 23.41 6,072
May 20, 2024 23.90 23.90 23.90 23.90 23.41 844
May 17, 2024 23.92 23.92 23.90 23.90 23.41 1,028
May 16, 2024 23.92 23.92 23.90 23.90 23.41 314
May 15, 2024 23.89 23.92 23.89 23.92 23.44 1,409
May 14, 2024 23.88 23.89 23.86 23.88 23.39 1,015
May 13, 2024 23.85 23.89 23.85 23.86 23.37 3,929
May 10, 2024 23.85 23.85 23.83 23.85 23.36 1,469
May 9, 2024 23.87 23.87 23.87 23.87 23.38 17
May 8, 2024 23.87 23.87 23.85 23.85 23.36 500
May 7, 2024 23.85 23.85 23.85 23.85 23.36 1
May 6, 2024 23.85 23.85 23.85 23.85 23.36 17
May 3, 2024 23.85 23.85 23.83 23.83 23.35 862
May 2, 2024 23.79 23.81 23.78 23.81 23.33 1,588
May 1, 2024 23.77 23.77 23.77 23.77 23.29 141
Apr 30, 2024 23.75 23.75 23.73 23.74 23.26 932
Apr 29, 2024 23.73 23.76 23.73 23.76 23.28 1,089
Apr 26, 2024 23.75 23.78 23.75 23.78 23.30 2,662
Apr 25, 2024 23.73 23.73 23.73 23.73 23.25 3
Apr 24, 2024 0.08 Dividend
Apr 24, 2024 23.73 23.75 23.73 23.75 23.27 7,685
Apr 23, 2024 23.84 23.84 23.84 23.84 23.27 124
Apr 22, 2024 23.80 23.81 23.80 23.81 23.24 235
Apr 19, 2024 23.79 23.80 23.79 23.80 23.23 2,196
Apr 18, 2024 23.79 23.83 23.78 23.80 23.23 8,715
Apr 17, 2024 23.80 23.80 23.80 23.80 23.24 515
Apr 16, 2024 23.78 23.78 23.78 23.78 23.22 583
Apr 15, 2024 23.78 23.80 23.78 23.80 23.23 1,658
Apr 12, 2024 23.82 23.82 23.81 23.81 23.24 916
Apr 11, 2024 23.81 23.81 23.80 23.80 23.24 467
Apr 10, 2024 23.81 23.81 23.78 23.78 23.22 411
Apr 9, 2024 23.86 23.87 23.86 23.87 23.30 1,746
Apr 8, 2024 23.81 23.85 23.81 23.84 23.28 941
Apr 5, 2024 23.89 23.89 23.86 23.86 23.29 472
Apr 4, 2024 23.89 23.89 23.89 23.89 23.33 45
Apr 3, 2024 23.87 23.87 23.87 23.87 23.30 16
Apr 2, 2024 23.85 23.87 23.85 23.87 23.30 285
Apr 1, 2024 23.86 23.86 23.85 23.85 23.28 1,012
Mar 28, 2024 23.91 23.91 23.89 23.89 23.32 608
Mar 27, 2024 23.90 23.90 23.90 23.90 23.33 150
Mar 26, 2024 0.10 Dividend
Mar 26, 2024 23.88 23.90 23.87 23.87 23.30 1,289
Mar 25, 2024 23.97 23.98 23.97 23.98 23.30 7,558
Mar 22, 2024 24.01 24.05 24.00 24.00 23.33 1,738
Mar 21, 2024 23.98 23.98 23.96 23.96 23.29 1,529
Mar 20, 2024 23.95 23.98 23.94 23.98 23.30 4,952
Mar 19, 2024 23.94 23.96 23.93 23.94 23.27 6,767
Mar 18, 2024 23.92 23.92 23.91 23.92 23.24 1,049
Mar 15, 2024 23.87 23.94 23.87 23.93 23.26 14,691
Mar 14, 2024 23.89 23.89 23.89 23.89 23.22 97
Mar 13, 2024 23.92 23.92 23.92 23.92 23.24 67
Mar 12, 2024 23.94 23.94 23.93 23.93 23.26 642
Mar 11, 2024 23.96 23.97 23.94 23.95 23.28 15,676
Mar 8, 2024 23.95 23.97 23.93 23.97 23.30 84,420
Mar 7, 2024 23.92 23.95 23.92 23.95 23.28 4,430
Mar 6, 2024 23.94 23.94 23.91 23.91 23.24 8,130
Mar 5, 2024 23.90 23.92 23.90 23.91 23.24 1,547
Mar 4, 2024 23.90 23.91 23.88 23.89 23.22 4,519
Mar 1, 2024 23.90 23.90 23.90 23.90 23.23 75
Feb 29, 2024 23.87 23.87 23.83 23.85 23.19 829
Feb 28, 2024 23.83 23.86 23.83 23.85 23.18 1,245
Feb 27, 2024 23.83 23.84 23.83 23.83 23.16 902
Feb 26, 2024 0.08 Dividend
Feb 26, 2024 23.83 23.83 23.81 23.83 23.16 1,442
Feb 23, 2024 23.89 23.93 23.89 23.92 23.18 808
Feb 22, 2024 23.91 23.93 23.91 23.91 23.17 1,903
Feb 21, 2024 23.92 23.92 23.91 23.91 23.17 171
Feb 20, 2024 23.94 23.94 23.91 23.92 23.18 1,149
Feb 16, 2024 23.89 23.91 23.88 23.91 23.16 3,699
Feb 15, 2024 23.94 23.94 23.93 23.93 23.18 265
Feb 14, 2024 23.88 23.91 23.87 23.91 23.16 3,684
Feb 13, 2024 23.90 23.90 23.88 23.88 23.13 14,192
Feb 12, 2024 23.94 23.95 23.92 23.93 23.19 77,333
Feb 9, 2024 23.95 23.95 23.92 23.95 23.21 4,468
Feb 8, 2024 23.93 23.94 23.92 23.93 23.19 13,498
Feb 7, 2024 23.94 23.94 23.93 23.94 23.20 860
Feb 6, 2024 23.95 23.97 23.94 23.97 23.23 1,374
Feb 5, 2024 23.91 23.92 23.91 23.91 23.17 660
Feb 2, 2024 23.93 23.95 23.93 23.95 23.21 226
Feb 1, 2024 24.02 24.05 24.02 24.02 23.27 412
Jan 31, 2024 23.98 23.98 23.98 23.98 23.24 114
Jan 30, 2024 23.95 23.95 23.93 23.94 23.20 3,595
Jan 29, 2024 0.07 Dividend
Jan 29, 2024 23.96 23.96 23.96 23.96 23.22 96
Jan 26, 2024 24.02 24.04 24.01 24.01 23.19 670
Jan 25, 2024 24.00 24.02 24.00 24.02 23.20 5,558
Jan 24, 2024 23.99 23.99 23.98 23.98 23.16 301
Jan 23, 2024 23.99 23.99 23.96 23.98 23.16 2,000
Jan 22, 2024 23.98 23.99 23.97 23.98 23.16 1,902
Jan 19, 2024 23.95 23.98 23.95 23.97 23.15 2,320
Jan 18, 2024 23.96 23.98 23.96 23.98 23.16 1,546
Jan 17, 2024 23.95 23.98 23.95 23.96 23.14 4,829
Jan 16, 2024 24.10 24.10 24.00 24.03 23.21 4,950
Jan 12, 2024 24.06 24.06 24.01 24.03 23.21 1,782
Jan 11, 2024 23.96 23.99 23.96 23.99 23.17 621
Jan 10, 2024 23.93 23.95 23.93 23.94 23.12 3,070
Jan 9, 2024 23.94 23.94 23.93 23.93 23.11 954
Jan 8, 2024 23.92 23.95 23.90 23.90 23.09 2,959
Jan 5, 2024 23.90 23.90 23.88 23.88 23.07 609
Jan 4, 2024 23.90 23.91 23.90 23.90 23.09 1,979
Jan 3, 2024 23.92 23.93 23.92 23.93 23.11 1,789
Jan 2, 2024 23.87 23.94 23.87 23.91 23.09 8,646
Dec 29, 2023 23.95 23.96 23.92 23.94 23.12 4,813
Dec 28, 2023 23.94 23.94 23.91 23.93 23.11 2,042
Dec 27, 2023 23.88 23.93 23.88 23.93 23.11 3,908
Dec 26, 2023 23.89 23.94 23.89 23.91 23.09 7,466
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 23.90 23.90 23.90 23.90 23.09 46
Dec 21, 2023 24.03 24.03 23.99 23.99 23.07 422
Dec 20, 2023 23.97 23.98 23.95 23.98 23.05 3,676
Dec 19, 2023 23.93 23.94 23.93 23.94 23.02 313
Dec 18, 2023 23.94 23.94 23.93 23.93 23.01 1,971
Dec 15, 2023 23.95 23.96 23.92 23.94 23.03 3,181
Dec 14, 2023 23.91 23.97 23.91 23.95 23.03 3,902
Dec 13, 2023 23.79 23.90 23.79 23.90 22.98 3,365
Dec 12, 2023 23.80 23.80 23.79 23.80 22.89 2,256
Dec 11, 2023 23.78 23.78 23.78 23.78 22.87 838
Dec 8, 2023 23.79 23.80 23.77 23.78 22.87 5,373
Dec 7, 2023 23.83 23.83 23.81 23.82 22.91 545
Dec 6, 2023 23.81 23.81 23.81 23.81 22.90 82
Dec 5, 2023 23.81 23.81 23.81 23.81 22.90 805
Dec 4, 2023 23.76 23.78 23.76 23.77 22.86 1,278
Dec 1, 2023 23.78 23.81 23.78 23.81 22.90 479
Nov 30, 2023 23.76 23.76 23.72 23.74 22.83 27,803
Nov 29, 2023 23.72 23.75 23.72 23.75 22.84 3,830
Nov 28, 2023 0.09 Dividend
Nov 28, 2023 23.69 23.69 23.68 23.68 22.77 1,102
Nov 27, 2023 23.69 23.73 23.69 23.73 22.73 652
Nov 24, 2023 23.68 23.70 23.68 23.69 22.70 1,217
Nov 22, 2023 23.71 23.72 23.71 23.71 22.71 3,183
Nov 21, 2023 23.67 23.72 23.67 23.70 22.71 4,286
Nov 20, 2023 23.69 23.69 23.68 23.68 22.69 978
Nov 17, 2023 23.69 23.71 23.68 23.68 22.69 1,324
Nov 16, 2023 23.70 23.70 23.69 23.69 22.69 1,695
Nov 15, 2023 23.65 23.65 23.63 23.64 22.64 1,759
Nov 14, 2023 23.69 23.70 23.68 23.69 22.69 8,092
Nov 13, 2023 23.57 23.59 23.56 23.58 22.58 4,517
Nov 10, 2023 23.62 23.62 23.58 23.58 22.59 7,003
Nov 9, 2023 23.60 23.60 23.57 23.57 22.57 1,552
Nov 8, 2023 23.59 23.61 23.59 23.60 22.61 6,934
Nov 7, 2023 23.56 23.60 23.56 23.59 22.60 621
Nov 6, 2023 23.74 23.74 23.58 23.59 22.60 10,688
Nov 3, 2023 23.59 23.62 23.59 23.60 22.61 1,018
Nov 2, 2023 23.54 23.57 23.53 23.56 22.56 2,750
Nov 1, 2023 23.51 23.53 23.51 23.53 22.54 1,128
Oct 31, 2023 23.50 23.51 23.50 23.50 22.51 1,512
Oct 30, 2023 23.60 23.60 23.50 23.50 22.51 8,869
Oct 27, 2023 23.53 23.57 23.50 23.52 22.53 4,874
Oct 26, 2023 0.08 Dividend
Oct 26, 2023 23.49 23.52 23.49 23.51 22.52 2,479
Oct 25, 2023 23.50 23.52 23.50 23.52 22.46 593
Oct 24, 2023 23.56 23.57 23.55 23.56 22.48 2,028
Oct 23, 2023 23.55 23.56 23.53 23.56 22.49 744
Oct 20, 2023 23.52 23.55 23.52 23.53 22.46 4,836
Oct 19, 2023 23.45 23.50 23.45 23.50 22.43 1,939
Oct 18, 2023 23.47 23.48 23.46 23.48 22.41 1,672
Oct 17, 2023 23.49 23.50 23.47 23.50 22.43 42,786
Oct 16, 2023 23.57 23.57 23.53 23.53 22.46 338
Oct 13, 2023 23.53 23.58 23.53 23.56 22.49 543
Oct 12, 2023 23.57 23.57 23.54 23.54 22.47 4,034
Oct 11, 2023 23.55 23.57 23.55 23.57 22.50 9,649
Oct 10, 2023 23.57 23.57 23.56 23.56 22.49 730
Oct 9, 2023 23.56 23.59 23.56 23.57 22.50 1,739
Oct 6, 2023 23.50 23.51 23.49 23.51 22.44 933
Oct 5, 2023 23.53 23.56 23.52 23.52 22.46 1,717
Oct 4, 2023 23.47 23.50 23.47 23.49 22.42 5,741
Oct 3, 2023 23.45 23.46 23.45 23.46 22.39 1,394
Oct 2, 2023 23.48 23.48 23.48 23.48 22.42 119
Sep 29, 2023 23.54 23.54 23.51 23.51 22.44 289
Sep 28, 2023 23.49 23.50 23.49 23.50 22.43 778

Related Tickers