Natixis Loomis Sayles Total Return Bond ETF (LSTB)
NYSEARCA: LSTB · Real-Time Price · USD
24.73
0.00 (0.00%)
Aug 21, 2026, 2:00 PM EDT - Market open
LSTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.74 | 24.74 | 24.71 | 24.73 | - | - | 7 |
| Aug 20, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.30% | 6 |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.44% | 7 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.07% | 10 |
| Aug 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% | 15 |
| Aug 14, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.20% | 6 |
| Aug 13, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.27% | 6 |
| Aug 12, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.10% | 6 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.06% | 6 |
| Aug 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.29% | 7 |
| Aug 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.09% | 6 |
| Aug 6, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.18% | 90 |
| Aug 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.01% | 12 |
| Aug 4, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.41% | 22 |
| Aug 3, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.22% | 15 |
| Jul 31, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | -0.17% | 90 |
| Jul 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.14% | 6 |
| Jul 29, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.63 | -0.34% | 16 |
| Jul 28, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.71 | 0.21% | 73 |
| Jul 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.66 | 0.19% | 7 |
| Jul 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | -0.02% | 123 |
| Jul 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | -0.28% | 7 |
| Jul 22, 2026 | 24.88 | 24.88 | 24.82 | 24.82 | 24.69 | -0.26% | 806 |
| Jul 21, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.75 | -0.08% | 727 |
| Jul 20, 2026 | 24.88 | 24.91 | 24.88 | 24.91 | 24.77 | -0.36% | 126 |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 0.15% | 6 |
| Jul 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.82 | -0.03% | 8 |
| Jul 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | 0.23% | 6 |
| Jul 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | 0.14% | 6 |
| Jul 13, 2026 | 24.90 | 24.90 | 24.87 | 24.87 | 24.74 | -0.39% | 506 |
| Jul 10, 2026 | 24.98 | 24.98 | 24.93 | 24.97 | 24.84 | -0.01% | 881 |
| Jul 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | 0.17% | 6 |
| Jul 8, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.80 | -0.28% | 207 |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | -0.40% | 7 |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.06% | 7 |
| Jul 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | -0.02% | 7 |
| Jul 1, 2026 | 25.04 | 25.09 | 25.04 | 25.09 | 24.96 | -0.04% | 413 |
| Jun 30, 2026 | 25.13 | 25.15 | 25.10 | 25.10 | 24.97 | -0.38% | 915 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | 0.18% | 12 |
| Jun 26, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 25.02 | - | 2,040,592 |
| Jun 25, 2026 | 25.18 | 25.20 | 25.15 | 25.15 | 25.02 | 0.06% | 4,074 |