Natixis Loomis Sayles Focused Growth ETF (LSGR)
31.93
+0.14
(+0.43%)
USD |
NYSEARCA |
May 20, 16:00
LSGR Price: 31.93 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 31.98 | 31.98 | 31.93 | 31.93 | 158.00 |
May 17, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 92.00 |
May 16, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 5.000 |
May 15, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 50.00 |
May 14, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 18.00 |
May 13, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 4.000 |
May 10, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 6.000 |
May 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 357.00 |
May 08, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 93.00 |
May 07, 2024 | 31.27 | 31.27 | 31.17 | 31.17 | 414.00 |
May 06, 2024 | 31.20 | 31.27 | 31.19 | 31.27 | 635.00 |
May 03, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 5.000 |
May 02, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 352.00 |
May 01, 2024 | 29.99 | 30.01 | 29.84 | 30.01 | 1454.00 |
Apr 30, 2024 | 30.35 | 30.35 | 30.07 | 30.07 | 138.00 |
Apr 29, 2024 | 30.57 | 30.62 | 30.57 | 30.62 | 997.00 |
Apr 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 136.00 |
Apr 25, 2024 | 29.37 | 29.91 | 29.37 | 29.91 | 433.00 |
Apr 24, 2024 | 30.20 | 30.24 | 30.15 | 30.24 | 361.00 |
Apr 23, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 407.00 |
Apr 22, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 4.000 |
Apr 19, 2024 | 29.71 | 29.71 | 29.57 | 29.57 | 591.00 |
Apr 18, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 42.00 |
Apr 17, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 27.00 |
Apr 16, 2024 | 31.00 | 31.00 | 30.87 | 30.87 | 163.00 |
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
23.49
Minimum
Oct 26 2023
32.38
Maximum
Mar 22 2024
27.89
Average
26.85
Median
Dec 01 2023