Natixis Loomis Sayles Focused Growth ETF (LSGR)

LSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	45.02	45.02	44.75	44.77	-	-0.64%	32,608
Sep 8, 2026	45.40	45.40	44.96	45.06	45.06	-1.03%	26,781
Sep 4, 2026	45.97	45.97	45.50	45.53	45.53	-1.31%	64,079
Sep 3, 2026	45.87	46.36	45.87	46.14	46.13	1.62%	21,846
Sep 2, 2026	45.00	45.52	45.00	45.40	45.40	1.20%	42,120
Sep 1, 2026	44.93	45.19	44.80	44.86	44.86	-1.32%	17,868
Aug 31, 2026	45.41	45.52	45.27	45.46	45.46	-0.24%	32,558
Aug 28, 2026	45.61	46.02	45.50	45.57	45.57	-0.28%	49,489
Aug 27, 2026	45.39	45.81	45.28	45.70	45.70	2.16%	37,540
Aug 26, 2026	44.90	45.01	44.62	44.73	44.73	-0.56%	27,231
Aug 25, 2026	44.89	45.04	44.84	44.98	44.98	0.47%	36,960
Aug 24, 2026	44.81	44.95	44.74	44.77	44.77	-0.18%	42,749
Aug 21, 2026	44.73	45.02	44.60	44.85	44.85	0.82%	31,876
Aug 20, 2026	44.72	44.72	44.45	44.49	44.49	-0.93%	103,429
Aug 19, 2026	44.59	45.10	44.55	44.90	44.90	1.23%	34,088
Aug 18, 2026	44.38	44.66	44.36	44.36	44.36	-0.39%	46,820
Aug 17, 2026	45.09	45.09	44.54	44.54	44.54	-1.32%	17,902
Aug 14, 2026	45.50	45.50	45.13	45.13	45.13	-0.68%	28,342
Aug 13, 2026	44.99	45.46	44.92	45.44	45.44	1.56%	27,935
Aug 12, 2026	45.07	45.07	44.62	44.74	44.74	-0.16%	20,856
Aug 11, 2026	45.42	45.42	44.78	44.81	44.81	-0.78%	249,666
Aug 10, 2026	45.02	45.33	45.02	45.17	45.17	0.55%	42,174
Aug 7, 2026	44.79	45.04	44.70	44.92	44.92	0.94%	38,068
Aug 6, 2026	44.52	44.61	44.37	44.50	44.50	-0.36%	23,374
Aug 5, 2026	45.29	45.29	44.50	44.66	44.66	0.09%	79,887
Aug 4, 2026	44.17	44.71	44.17	44.62	44.62	1.09%	62,169
Aug 3, 2026	43.32	44.28	43.32	44.14	44.14	3.03%	55,028
Jul 31, 2026	42.23	42.89	42.08	42.84	42.84	2.81%	31,872
Jul 30, 2026	41.08	41.70	41.08	41.67	41.67	0.97%	58,500
Jul 29, 2026	41.59	41.92	41.20	41.27	41.27	-0.89%	46,108
Jul 28, 2026	41.28	41.80	41.15	41.64	41.64	1.66%	48,643
Jul 27, 2026	41.24	41.32	40.96	40.96	40.96	0.35%	46,382
Jul 24, 2026	40.84	41.18	40.76	40.82	40.82	-0.02%	40,230
Jul 23, 2026	41.25	41.25	40.59	40.83	40.83	-3.39%	84,368
Jul 22, 2026	42.42	42.50	42.26	42.27	42.26	-0.60%	75,275
Jul 21, 2026	42.62	42.67	42.52	42.52	42.52	-0.05%	109,955
Jul 20, 2026	42.72	42.90	42.44	42.54	42.54	-0.26%	26,738
Jul 17, 2026	42.62	42.89	42.49	42.65	42.65	-2.11%	28,538
Jul 16, 2026	43.83	43.93	43.40	43.57	43.57	-0.80%	55,384
Jul 15, 2026	43.54	43.95	43.54	43.92	43.92	1.30%	29,643
Jul 14, 2026	42.96	43.43	42.91	43.36	43.36	0.54%	43,593
Jul 13, 2026	43.37	43.52	43.11	43.12	43.12	-1.08%	85,059
Jul 10, 2026	43.40	43.60	43.15	43.59	43.59	0.82%	59,483
Jul 9, 2026	42.68	43.25	42.48	43.24	43.24	0.65%	153,247
Jul 8, 2026	43.12	43.12	42.63	42.96	42.96	-0.95%	69,473
Jul 7, 2026	43.35	43.52	43.20	43.37	43.37	0.07%	41,918
Jul 6, 2026	42.80	43.38	42.66	43.34	43.34	1.23%	213,706
Jul 2, 2026	42.91	43.07	42.57	42.81	42.81	0.01%	51,507
Jul 1, 2026	42.38	42.98	42.38	42.81	42.81	1.60%	51,918
Jun 30, 2026	42.04	42.20	41.92	42.13	42.13	0.19%	41,971

Data Source: S&P Global Market Intelligence Last updated: Sep 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.