Natixis Loomis Sayles Focused Growth ETF (LSGR)

LSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.32	45.40	44.92	44.97	44.97	-0.27%	41,047
May 21, 2026	44.96	45.32	44.77	45.09	45.09	-0.40%	54,060
May 20, 2026	44.89	45.28	44.68	45.27	45.27	1.18%	70,495
May 19, 2026	45.19	45.24	44.74	44.74	44.74	-1.36%	29,490
May 18, 2026	45.38	45.70	45.09	45.36	45.36	-0.21%	28,653
May 15, 2026	45.70	45.87	45.46	45.46	45.46	-1.48%	52,517
May 14, 2026	46.01	46.33	46.01	46.14	46.14	0.63%	45,021
May 13, 2026	45.30	45.95	45.27	45.85	45.85	1.28%	59,336
May 12, 2026	45.27	45.27	44.89	45.27	45.27	-0.06%	81,733
May 11, 2026	45.24	45.63	45.22	45.30	45.30	-0.55%	81,443
May 8, 2026	45.15	45.60	45.15	45.55	45.55	1.06%	81,294
May 7, 2026	44.92	45.30	44.92	45.07	45.07	0.90%	62,874
May 6, 2026	44.09	44.73	44.09	44.67	44.67	1.95%	52,789
May 5, 2026	44.06	44.06	43.69	43.82	43.82	-0.22%	50,415
May 4, 2026	43.98	44.06	43.62	43.91	43.91	0.09%	63,201
May 1, 2026	43.88	44.14	43.82	43.87	43.87	0.55%	46,156
Apr 30, 2026	43.81	43.81	43.01	43.63	43.63	-0.14%	59,865
Apr 29, 2026	43.83	43.83	43.49	43.69	43.69	-0.32%	84,158
Apr 28, 2026	43.70	43.91	43.62	43.83	43.83	-0.59%	74,080
Apr 27, 2026	43.86	44.17	43.69	44.09	44.09	0.69%	673,956
Apr 24, 2026	43.32	43.85	43.26	43.79	43.79	1.60%	64,409
Apr 23, 2026	43.44	43.53	42.87	43.10	43.10	-1.75%	116,429
Apr 22, 2026	43.47	43.87	43.47	43.87	43.87	1.55%	906,746
Apr 21, 2026	43.65	43.71	43.16	43.20	43.20	-0.80%	147,631
Apr 20, 2026	43.60	43.69	43.27	43.55	43.55	-0.57%	84,620
Apr 17, 2026	43.79	43.97	43.67	43.80	43.80	0.71%	55,226
Apr 16, 2026	43.66	43.66	43.23	43.49	43.49	0.16%	83,450
Apr 15, 2026	42.84	43.43	42.84	43.42	43.42	1.83%	51,211
Apr 14, 2026	41.93	42.68	41.93	42.64	42.64	2.55%	89,924
Apr 13, 2026	40.83	41.58	40.71	41.58	41.58	1.64%	47,002
Apr 10, 2026	40.97	40.99	40.74	40.91	40.91	0.20%	215,546
Apr 9, 2026	40.70	40.87	40.26	40.83	40.83	0.54%	50,163
Apr 8, 2026	41.11	41.11	40.45	40.61	40.61	2.27%	94,210
Apr 7, 2026	39.67	39.71	39.10	39.71	39.71	-0.15%	148,235
Apr 6, 2026	39.81	39.93	39.60	39.77	39.77	0.30%	78,785
Apr 2, 2026	39.17	39.75	39.07	39.65	39.65	-0.33%	92,744
Apr 1, 2026	39.72	40.05	39.56	39.78	39.78	0.99%	110,916
Mar 31, 2026	38.45	39.41	38.45	39.39	39.39	3.88%	98,218
Mar 30, 2026	38.13	38.27	37.72	37.92	37.92	0.21%	107,938
Mar 27, 2026	38.67	38.67	37.78	37.84	37.84	-2.65%	81,329
Mar 26, 2026	39.40	39.63	38.84	38.87	38.87	-2.40%	80,667
Mar 25, 2026	39.95	40.18	39.75	39.83	39.83	0.75%	41,188
Mar 24, 2026	39.96	39.96	39.52	39.53	39.53	-1.76%	87,291
Mar 23, 2026	40.32	40.62	40.12	40.24	40.24	1.31%	41,430
Mar 20, 2026	40.34	40.34	39.49	39.72	39.72	-1.88%	76,727
Mar 19, 2026	40.45	40.63	40.25	40.48	40.48	-0.71%	199,402
Mar 18, 2026	41.23	41.33	40.74	40.77	40.77	-1.48%	228,619
Mar 17, 2026	41.50	41.73	41.32	41.38	41.38	0.05%	711,720
Mar 16, 2026	41.38	41.61	41.28	41.36	41.36	1.05%	949,501
Mar 13, 2026	41.40	41.63	40.84	40.93	40.93	-0.97%	59,700

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.