Natixis Loomis Sayles Focused Growth ETF (LSGR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

31.17

-0.00

(-0.01%)

At close: 12:44PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	31.17	31.17	31.17	31.17	31.17	100
07 May 2024	31.27	31.27	31.17	31.17	31.17	400
06 May 2024	31.20	31.27	31.19	31.27	31.27	600
03 May 2024	30.85	30.85	30.85	30.85	30.85	100
02 May 2024	30.26	30.41	30.26	30.41	30.41	400
01 May 2024	29.99	30.01	29.84	30.01	30.01	1,500
30 Apr 2024	30.35	30.35	30.07	30.07	30.07	100
29 Apr 2024	30.57	30.62	30.57	30.62	30.62	1,000
26 Apr 2024	30.50	30.50	30.50	30.50	30.50	100
25 Apr 2024	29.37	29.91	29.37	29.91	29.91	400
24 Apr 2024	30.20	30.24	30.15	30.24	30.24	400
23 Apr 2024	30.29	30.29	30.29	30.29	30.29	400
22 Apr 2024	29.84	29.84	29.84	29.84	29.84	100
19 Apr 2024	29.71	29.71	29.57	29.57	29.57	600
18 Apr 2024	30.34	30.34	30.34	30.34	30.34	100
17 Apr 2024	30.53	30.53	30.53	30.53	30.53	100
16 Apr 2024	31.00	31.00	30.87	30.87	30.87	200
15 Apr 2024	30.79	30.79	30.79	30.79	30.79	100
12 Apr 2024	31.38	31.44	31.38	31.44	31.44	400
11 Apr 2024	31.99	31.99	31.99	31.99	31.99	100
10 Apr 2024	31.58	31.64	31.58	31.64	31.64	400
09 Apr 2024	31.85	31.85	31.68	31.77	31.77	1,200
08 Apr 2024	31.99	31.99	31.81	31.81	31.81	1,100
05 Apr 2024	31.68	31.85	31.68	31.85	31.85	1,300
04 Apr 2024	32.20	32.20	31.43	31.43	31.43	900
03 Apr 2024	31.79	31.79	31.79	31.79	31.79	100
02 Apr 2024	31.72	31.82	31.72	31.82	31.82	200
01 Apr 2024	32.04	32.09	32.04	32.09	32.09	200
28 Mar 2024	32.06	32.06	32.06	32.06	32.06	100
27 Mar 2024	32.11	32.11	32.11	32.11	32.11	100
26 Mar 2024	32.44	32.44	32.21	32.21	32.21	600
25 Mar 2024	32.30	32.30	32.30	32.30	32.30	200
22 Mar 2024	32.24	32.38	32.24	32.38	32.38	1,700
21 Mar 2024	32.29	32.29	32.29	32.29	32.29	200
20 Mar 2024	31.94	32.25	31.90	32.25	32.25	3,400
19 Mar 2024	31.61	31.90	31.61	31.90	31.90	200
18 Mar 2024	31.83	31.88	31.78	31.78	31.78	1,300
15 Mar 2024	31.46	31.46	31.26	31.33	31.33	700
14 Mar 2024	31.65	31.65	31.57	31.57	31.57	200
13 Mar 2024	31.81	31.81	31.70	31.70	31.70	1,200
12 Mar 2024	31.75	31.88	31.75	31.88	31.88	200
11 Mar 2024	31.19	31.35	31.13	31.21	31.21	12,700
08 Mar 2024	32.05	32.10	31.40	31.40	31.40	1,000
07 Mar 2024	31.73	31.73	31.73	31.73	31.73	100
06 Mar 2024	31.18	31.24	31.17	31.24	31.24	700
05 Mar 2024	31.26	31.26	31.12	31.12	31.12	600
04 Mar 2024	31.78	31.89	31.69	31.69	31.69	7,200
01 Mar 2024	31.75	31.98	31.73	31.96	31.96	5,000
29 Feb 2024	31.58	31.64	31.39	31.61	31.61	1,079,800
28 Feb 2024	31.26	31.35	31.20	31.29	31.29	1,079,900
27 Feb 2024	31.39	31.39	31.26	31.38	31.38	839,400
26 Feb 2024	31.36	31.46	31.32	31.32	31.32	248,200
23 Feb 2024	31.50	31.52	31.32	31.32	31.32	400,300
22 Feb 2024	31.13	31.33	31.11	31.33	31.33	200,200
21 Feb 2024	30.25	30.29	30.17	30.29	30.29	201,000
20 Feb 2024	30.37	30.38	30.22	30.38	30.38	201,900
16 Feb 2024	30.97	30.98	30.78	30.78	30.78	31,900
15 Feb 2024	30.88	31.10	30.88	31.10	31.10	30,000
14 Feb 2024	30.50	30.93	30.50	30.93	30.93	1,200
13 Feb 2024	30.40	30.49	30.40	30.44	30.44	200
12 Feb 2024	30.85	30.85	30.85	30.85	30.85	100
09 Feb 2024	31.09	31.09	31.09	31.09	31.09	100
08 Feb 2024	30.83	30.83	30.76	30.76	30.76	800
07 Feb 2024	30.68	30.68	30.68	30.68	30.68	400
06 Feb 2024	30.25	30.25	30.25	30.25	30.25	100
05 Feb 2024	30.28	30.28	30.28	30.28	30.28	100
02 Feb 2024	30.29	30.35	30.29	30.35	30.35	600
01 Feb 2024	29.33	29.44	29.33	29.44	29.44	200
31 Jan 2024	29.37	29.37	29.13	29.13	29.13	400
30 Jan 2024	29.71	29.71	29.67	29.67	29.67	300
29 Jan 2024	29.73	29.75	29.73	29.75	29.75	700
26 Jan 2024	29.29	29.30	29.29	29.29	29.29	700
25 Jan 2024	29.33	29.33	29.18	29.18	29.18	2,300
24 Jan 2024	29.33	29.33	29.33	29.33	29.33	100
23 Jan 2024	29.04	29.04	29.04	29.04	29.04	100
22 Jan 2024	28.96	28.96	28.96	28.96	28.96	100
19 Jan 2024	28.94	28.94	28.94	28.94	28.94	100
18 Jan 2024	28.53	28.53	28.53	28.53	28.53	100
17 Jan 2024	28.26	28.26	27.95	28.21	28.21	2,200
16 Jan 2024	28.33	28.33	28.33	28.33	28.33	100
12 Jan 2024	28.45	28.45	28.45	28.45	28.45	100
11 Jan 2024	28.41	28.42	28.41	28.42	28.42	200
10 Jan 2024	28.30	28.32	28.30	28.32	28.32	200
09 Jan 2024	27.94	27.94	27.94	27.94	27.94	100
08 Jan 2024	27.84	27.89	27.84	27.89	27.89	900
05 Jan 2024	27.41	27.49	27.41	27.42	27.42	300
04 Jan 2024	27.33	27.33	27.33	27.33	27.33	100
03 Jan 2024	27.36	27.36	27.36	27.36	27.36	100
02 Jan 2024	27.67	27.67	27.65	27.65	27.65	200
29 Dec 2023	28.06	28.06	28.06	28.06	28.06	100
28 Dec 2023	28.32	28.32	28.20	28.20	28.20	200
27 Dec 2023	28.23	28.23	28.23	28.23	28.23	200
26 Dec 2023	28.11	28.17	28.11	28.17	28.17	100
22 Dec 2023	28.03	28.03	28.03	28.03	28.03	100
22 Dec 2023	0.009 Dividend
21 Dec 2023	28.06	28.06	28.06	28.06	28.05	100
20 Dec 2023	27.69	27.69	27.69	27.69	27.68	100
19 Dec 2023	28.02	28.02	28.02	28.02	28.01	-
18 Dec 2023	27.87	27.87	27.87	27.87	27.86	200
15 Dec 2023	27.61	27.61	27.61	27.61	27.60	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.06-65.83(-0.56%)

NZD/USD0.6009+0.0003(+0.04%)

NZD/EUR0.5584-0.0001(-0.01%)

ALL ORDS8,005.40-71.30(-0.88%)

ASX 2007,733.70-70.80(-0.91%)

OIL79.45+0.46(+0.58%)

Natixis Loomis Sayles Focused Growth ETF (LSGR)

NZX 50
11,717.06
-65.83(-0.56%)

NZD/USD
0.6009
+0.0003(+0.04%)

NZD/EUR
0.5584
-0.0001(-0.01%)

ALL ORDS
8,005.40
-71.30(-0.88%)

ASX 200
7,733.70
-70.80(-0.91%)

OIL
79.45
+0.46(+0.58%)