Natixis Loomis Sayles Focused Growth ETF (LSGR)
45.57
-0.13
(-0.28%)
USD |
NYSEARCA |
Aug 28, 16:00
45.58
+0.01
(+0.02%)
Pre-Market: 20:00
LSGR Price : 45.57 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 45.61 | 46.02 | 45.50 | 45.57 | 49490.00 |
| Aug 27, 2026 | 45.39 | 45.81 | 45.28 | 45.70 | 37540.00 |
| Aug 26, 2026 | 44.90 | 45.01 | 44.62 | 44.73 | 27252.00 |
| Aug 25, 2026 | 44.89 | 45.04 | 44.83 | 44.98 | 37007.00 |
| Aug 24, 2026 | 44.81 | 44.95 | 44.74 | 44.77 | 42749.00 |
| Aug 21, 2026 | 44.73 | 45.02 | 44.60 | 44.85 | 31877.00 |
| Aug 20, 2026 | 44.72 | 44.72 | 44.45 | 44.49 | 103429.0 |
| Aug 19, 2026 | 44.59 | 45.10 | 44.55 | 44.90 | 34088.00 |
| Aug 18, 2026 | 44.38 | 44.66 | 44.36 | 44.36 | 47071.00 |
| Aug 17, 2026 | 45.09 | 45.09 | 44.54 | 44.54 | 17902.00 |
| Aug 14, 2026 | 45.50 | 45.50 | 45.13 | 45.13 | 28342.00 |
| Aug 13, 2026 | 44.99 | 45.46 | 44.92 | 45.44 | 27935.00 |
| Aug 12, 2026 | 45.07 | 45.07 | 44.61 | 44.74 | 20858.00 |
| Aug 11, 2026 | 45.42 | 45.42 | 44.78 | 44.81 | 249666.0 |
| Aug 10, 2026 | 45.02 | 45.33 | 45.02 | 45.17 | 42174.00 |
| Aug 07, 2026 | 44.78 | 45.04 | 44.70 | 44.92 | 38069.00 |
| Aug 06, 2026 | 44.52 | 44.60 | 44.37 | 44.50 | 23375.00 |
| Aug 05, 2026 | 45.29 | 45.29 | 44.50 | 44.66 | 79887.00 |
| Aug 04, 2026 | 44.17 | 44.71 | 44.17 | 44.62 | 62170.00 |
| Aug 03, 2026 | 43.32 | 44.28 | 43.32 | 44.14 | 55029.00 |
| Jul 31, 2026 | 42.23 | 42.89 | 42.07 | 42.84 | 31872.00 |
| Jul 30, 2026 | 41.08 | 41.70 | 41.08 | 41.67 | 58500.00 |
| Jul 29, 2026 | 41.59 | 41.92 | 41.20 | 41.27 | 46109.00 |
| Jul 28, 2026 | 41.28 | 41.80 | 41.15 | 41.64 | 48644.00 |
| Jul 27, 2026 | 41.24 | 41.32 | 40.96 | 40.96 | 46383.00 |
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