MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSGR — Natixis Loomis Sayles Focused Growth ETF
NYSE ArcaNatixis Loomis Sayles Focused Growth ETF
$45.86
+0.55(+1.21%)
- O
- 45.49
- H
- 46.00
- L
- 45.49
- V
- 27.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.86
Period Return+36.12%
Period High$46.52
Period Low$33.69
Avg Daily Volume71.1K
Total Trading Days365
LSGR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.49 | $46.00 | $45.49 | $45.86 | +$0.55 | +1.21% | 27,836 | $45.79 | $45.49 $46.00 |
| Oct 2, 2026 | $45.45 | $45.52 | $45.21 | $45.31 | +$0.46 | +1.03% | 53,566 | $45.42 | $45.21 $45.52 |
| Oct 1, 2026 | $45.12 | $45.12 | $44.74 | $44.85 | $-0.13 | -0.28% | 190,819 | $44.95 | $44.74 $45.12 |
| Sep 30, 2026 | $44.88 | $45.34 | $44.88 | $44.98 | +$0.15 | +0.33% | 22,561 | $45.20 | $44.88 $45.34 |
| Sep 29, 2026 | $44.99 | $44.99 | $44.74 | $44.83 | +$0.02 | +0.04% | 42,452 | $44.84 | $44.74 $44.99 |
| Sep 28, 2026 | $45.07 | $45.13 | $44.79 | $44.81 | $-0.64 | -1.41% | 29,604 | $44.97 | $44.79 $45.13 |
| Sep 25, 2026 | $45.49 | $45.49 | $45.23 | $45.45 | $-0.07 | -0.15% | 25,475 | $45.43 | $45.23 $45.49 |
| Sep 24, 2026 | $45.17 | $45.54 | $45.17 | $45.52 | +$0.09 | +0.20% | 30,076 | $45.40 | $45.17 $45.54 |
| Sep 23, 2026 | $45.83 | $45.83 | $45.36 | $45.43 | $-0.39 | -0.84% | 37,566 | $45.47 | $45.36 $45.83 |
| Sep 22, 2026 | $46.19 | $46.21 | $45.80 | $45.82 | $-0.15 | -0.32% | 27,485 | $45.92 | $45.80 $46.21 |
| Sep 21, 2026 | $45.19 | $46.09 | $45.19 | $45.96 | +$1.00 | +2.22% | 33,388 | $45.79 | $45.19 $46.09 |
| Sep 18, 2026 | $45.03 | $45.07 | $44.84 | $44.96 | $-0.13 | -0.29% | 40,618 | $44.95 | $44.84 $45.07 |
| Sep 17, 2026 | $45.11 | $45.15 | $44.95 | $45.09 | +$0.53 | +1.19% | 23,498 | $45.08 | $44.95 $45.15 |
| Sep 16, 2026 | $44.84 | $45.04 | $44.39 | $44.56 | $-0.17 | -0.38% | 44,125 | $44.76 | $44.39 $45.04 |
| Sep 15, 2026 | $44.95 | $45.01 | $44.69 | $44.73 | $-0.35 | -0.78% | 15,292 | $44.81 | $44.69 $45.01 |
| Sep 14, 2026 | $44.65 | $45.21 | $44.65 | $45.08 | +$0.36 | +0.81% | 24,563 | $44.96 | $44.65 $45.21 |
| Sep 11, 2026 | $44.89 | $44.89 | $44.72 | $44.72 | +$0.31 | +0.71% | 22,563 | $44.81 | $44.72 $44.89 |
| Sep 10, 2026 | $44.36 | $44.69 | $44.36 | $44.41 | $-0.39 | -0.88% | 24,511 | $44.54 | $44.36 $44.69 |
| Sep 9, 2026 | $45.04 | $45.04 | $44.73 | $44.80 | $-0.26 | -0.58% | 33,345 | $44.89 | $44.73 $45.04 |
| Sep 8, 2026 | $45.40 | $45.40 | $44.96 | $45.06 | $-0.47 | -1.03% | 26,783 | $45.08 | $44.96 $45.40 |
| Sep 4, 2026 | $45.97 | $45.97 | $45.50 | $45.53 | $-0.60 | -1.31% | 64,503 | $45.71 | $45.50 $45.97 |
| Sep 3, 2026 | $45.87 | $46.36 | $45.87 | $46.13 | +$0.74 | +1.62% | 21,847 | $46.17 | $45.87 $46.36 |
| Sep 2, 2026 | $45.00 | $45.52 | $45.00 | $45.40 | +$0.54 | +1.20% | 42,123 | $45.35 | $45.00 $45.52 |
| Sep 1, 2026 | $44.93 | $45.19 | $44.80 | $44.86 | $-0.60 | -1.32% | 17,868 | $44.99 | $44.80 $45.19 |
| Aug 31, 2026 | $45.41 | $45.52 | $45.27 | $45.46 | $-0.11 | -0.24% | 32,558 | $45.43 | $45.27 $45.52 |
| Aug 28, 2026 | $45.61 | $46.02 | $45.50 | $45.57 | $-0.13 | -0.28% | 49,491 | $45.64 | $45.50 $46.02 |
| Aug 27, 2026 | $45.39 | $45.81 | $45.28 | $45.70 | +$0.97 | +2.16% | 37,540 | $45.65 | $45.28 $45.81 |
| Aug 26, 2026 | $44.90 | $45.01 | $44.62 | $44.73 | $-0.25 | -0.56% | 27,253 | $44.76 | $44.62 $45.01 |
| Aug 25, 2026 | $44.89 | $45.04 | $44.83 | $44.98 | +$0.21 | +0.47% | 37,007 | $44.92 | $44.83 $45.04 |
| Aug 24, 2026 | $44.81 | $44.95 | $44.74 | $44.77 | $-0.08 | -0.18% | 42,750 | $44.85 | $44.74 $44.95 |