Natixis Loomis Sayles Focused Growth ETF (LSGR)
NYSEARCA: LSGR · Real-Time Price · USD
38.00
+1.50 (4.11%)
At close: May 12, 2025, 4:00 PM
38.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.35 | 39.35 | 37.53 | 38.00 | 38.00 | 4.11% | 11,722 |
| May 9, 2025 | 36.78 | 36.79 | 36.46 | 36.50 | 36.50 | -0.03% | 8,952 |
| May 8, 2025 | 36.61 | 36.82 | 36.25 | 36.51 | 36.51 | 0.83% | 17,032 |
| May 7, 2025 | 36.01 | 36.27 | 35.90 | 36.21 | 36.21 | 0.89% | 9,069 |
| May 6, 2025 | 35.93 | 36.02 | 35.67 | 35.89 | 35.89 | -1.18% | 11,498 |
| May 5, 2025 | 36.18 | 36.57 | 36.18 | 36.32 | 36.32 | -0.55% | 17,539 |
| May 2, 2025 | 36.38 | 36.70 | 36.27 | 36.52 | 36.52 | 2.13% | 18,451 |
| May 1, 2025 | 36.15 | 36.23 | 35.76 | 35.76 | 35.76 | 1.19% | 18,216 |
| Apr 30, 2025 | 34.87 | 35.36 | 34.77 | 35.34 | 35.34 | -0.20% | 12,981 |
| Apr 29, 2025 | 35.08 | 35.41 | 35.08 | 35.41 | 35.41 | 0.57% | 8,997 |
| Apr 28, 2025 | 35.46 | 35.46 | 34.74 | 35.21 | 35.21 | -0.37% | 7,169 |
| Apr 25, 2025 | 34.88 | 35.35 | 34.73 | 35.34 | 35.34 | 2.14% | 152,093 |
| Apr 24, 2025 | 33.90 | 34.64 | 33.90 | 34.60 | 34.60 | 2.70% | 20,432 |
| Apr 23, 2025 | 34.16 | 34.27 | 33.69 | 33.69 | 33.69 | 2.65% | 16,152 |
| Apr 22, 2025 | 32.28 | 32.84 | 32.28 | 32.82 | 32.82 | 2.85% | 8,670 |
| Apr 21, 2025 | 32.13 | 32.13 | 31.51 | 31.91 | 31.91 | -2.59% | 30,197 |
| Apr 17, 2025 | 33.14 | 33.14 | 32.59 | 32.76 | 32.76 | -0.52% | 26,991 |
| Apr 16, 2025 | 33.29 | 33.48 | 32.42 | 32.93 | 32.93 | -3.00% | 32,059 |
| Apr 15, 2025 | 34.02 | 34.22 | 33.79 | 33.95 | 33.95 | 0.29% | 29,244 |
| Apr 14, 2025 | 34.45 | 34.45 | 33.60 | 33.85 | 33.85 | 0.27% | 18,285 |
| Apr 11, 2025 | 33.32 | 33.81 | 33.01 | 33.76 | 33.76 | 1.11% | 82,594 |
| Apr 10, 2025 | 34.16 | 34.16 | 32.62 | 33.39 | 33.39 | -4.60% | 44,315 |
| Apr 9, 2025 | 31.32 | 35.01 | 31.22 | 35.00 | 35.00 | 11.32% | 37,849 |
| Apr 8, 2025 | 33.08 | 33.08 | 30.91 | 31.44 | 31.44 | -1.10% | 63,103 |
| Apr 7, 2025 | 30.29 | 34.88 | 30.04 | 31.79 | 31.77 | 0.66% | 57,891 |
| Apr 4, 2025 | 32.54 | 32.55 | 31.51 | 31.58 | 31.56 | -5.70% | 67,785 |
| Apr 3, 2025 | 34.41 | 34.41 | 33.44 | 33.49 | 33.47 | -5.26% | 40,992 |
| Apr 2, 2025 | 34.92 | 35.35 | 34.92 | 35.35 | 35.33 | 1.01% | 2,564 |
| Apr 1, 2025 | 34.74 | 35.21 | 34.51 | 35.00 | 34.97 | 0.82% | 5,257 |
| Mar 31, 2025 | 34.07 | 34.75 | 33.91 | 34.71 | 34.69 | -0.48% | 10,895 |
| Mar 28, 2025 | 35.82 | 35.82 | 34.86 | 34.88 | 34.86 | -2.95% | 22,571 |
| Mar 27, 2025 | 36.10 | 36.31 | 35.91 | 35.94 | 35.92 | -0.39% | 12,412 |
| Mar 26, 2025 | 36.52 | 36.52 | 35.97 | 36.08 | 36.06 | -2.54% | 9,927 |
| Mar 25, 2025 | 36.72 | 37.03 | 36.72 | 37.02 | 37.00 | 0.87% | 16,693 |
| Mar 24, 2025 | 36.43 | 36.71 | 36.43 | 36.70 | 36.68 | 2.46% | 20,371 |
| Mar 21, 2025 | 35.18 | 35.83 | 35.18 | 35.82 | 35.80 | 0.67% | 2,941 |
| Mar 20, 2025 | 35.59 | 35.91 | 35.53 | 35.58 | 35.56 | -0.20% | 98,102 |
| Mar 19, 2025 | 35.29 | 35.80 | 35.29 | 35.65 | 35.63 | 1.68% | 10,947 |
| Mar 18, 2025 | 35.06 | 35.17 | 34.87 | 35.06 | 35.04 | -1.82% | 6,755 |
| Mar 17, 2025 | 35.66 | 35.92 | 35.42 | 35.71 | 35.69 | 0.20% | 16,627 |
| Mar 14, 2025 | 35.44 | 35.66 | 35.24 | 35.64 | 35.62 | 2.47% | 158,957 |
| Mar 13, 2025 | 35.51 | 35.51 | 34.65 | 34.78 | 34.76 | -2.00% | 9,592 |
| Mar 12, 2025 | 35.42 | 35.62 | 35.24 | 35.49 | 35.47 | 2.28% | 8,411 |
| Mar 11, 2025 | 34.56 | 35.08 | 34.34 | 34.70 | 34.68 | 0.30% | 10,294 |
| Mar 10, 2025 | 35.24 | 35.24 | 34.26 | 34.60 | 34.58 | -3.79% | 18,546 |
| Mar 7, 2025 | 35.73 | 35.98 | 35.03 | 35.96 | 35.94 | 0.11% | 4,825 |
| Mar 6, 2025 | 36.48 | 36.79 | 35.85 | 35.92 | 35.90 | -3.67% | 14,798 |
| Mar 5, 2025 | 36.76 | 37.31 | 36.57 | 37.29 | 37.27 | 1.61% | 14,083 |
| Mar 4, 2025 | 36.67 | 37.00 | 36.07 | 36.70 | 36.68 | -1.13% | 15,347 |
| Mar 3, 2025 | 38.07 | 38.08 | 36.94 | 37.12 | 37.10 | -2.44% | 13,515 |