Natixis Loomis Sayles Focused Growth ETF (LSGR)
45.13
-0.75
(-1.63%)
USD |
NYSEARCA |
Oct 22, 16:00
LSGR Price : 45.13 for Oct. 22, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | 45.37 | 45.42 | 44.96 | 45.13 | 69987.00 |
| Oct 21, 2026 | 45.68 | 46.02 | 45.60 | 45.88 | 69334.00 |
| Oct 20, 2026 | 45.70 | 45.89 | 45.40 | 45.76 | 172974.0 |
| Oct 19, 2026 | 45.25 | 45.73 | 45.19 | 45.61 | 38073.00 |
| Oct 16, 2026 | 45.99 | 45.99 | 44.86 | 45.06 | 17030.00 |
| Oct 15, 2026 | 45.26 | 45.92 | 45.19 | 45.82 | 31330.00 |
| Oct 14, 2026 | 46.02 | 46.04 | 45.25 | 45.43 | 95777.00 |
| Oct 13, 2026 | 46.00 | 46.26 | 46.00 | 46.16 | 544545.0 |
| Oct 12, 2026 | 46.11 | 46.25 | 46.01 | 46.03 | 24702.00 |
| Oct 09, 2026 | 46.00 | 46.10 | 45.95 | 46.02 | 20836.00 |
| Oct 08, 2026 | 45.83 | 45.88 | 45.43 | 45.57 | 72535.00 |
| Oct 07, 2026 | 45.85 | 45.99 | 45.68 | 45.92 | 36570.00 |
| Oct 06, 2026 | 46.19 | 46.19 | 46.00 | 46.01 | 36749.00 |
| Oct 05, 2026 | 45.49 | 46.00 | 45.49 | 45.86 | 27838.00 |
| Oct 02, 2026 | 45.45 | 45.52 | 45.21 | 45.31 | 53566.00 |
| Oct 01, 2026 | 45.12 | 45.12 | 44.74 | 44.85 | 190819.0 |
| Sep 30, 2026 | 44.88 | 45.34 | 44.88 | 44.98 | 22561.00 |
| Sep 29, 2026 | 44.99 | 44.99 | 44.74 | 44.83 | 42452.00 |
| Sep 28, 2026 | 45.07 | 45.13 | 44.79 | 44.81 | 29604.00 |
| Sep 25, 2026 | 45.49 | 45.49 | 45.23 | 45.45 | 25474.00 |
| Sep 24, 2026 | 45.17 | 45.54 | 45.17 | 45.52 | 30076.00 |
| Sep 23, 2026 | 45.83 | 45.83 | 45.36 | 45.43 | 37566.00 |
| Sep 22, 2026 | 46.19 | 46.20 | 45.80 | 45.82 | 27484.00 |
| Sep 21, 2026 | 45.19 | 46.08 | 45.19 | 45.96 | 33388.00 |
| Sep 18, 2026 | 45.03 | 45.07 | 44.84 | 44.96 | 40618.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median