Natixis Loomis Sayles Focused Growth ETF

LSGR
🏛️ usa →
44.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.20 44.25 43.80 44.20 0.1M
2025-09-25 43.91 44.16 43.67 43.91 0.1M
2025-09-24 44.70 44.70 44.24 44.46 0.0M
2025-09-23 45.17 45.17 44.45 44.56 0.0M
2025-09-22 44.70 45.24 44.70 45.24 0.0M
2025-09-19 44.83 44.84 44.56 44.82 0.1M
2025-09-18 44.81 44.84 44.51 44.53 0.0M
2025-09-17 44.60 44.61 44.07 44.53 0.0M
2025-09-16 44.63 44.73 44.54 44.64 0.0M
2025-09-15 44.47 44.61 44.37 44.51 0.0M
2025-09-12 44.07 44.12 43.95 44.02 0.0M
2025-09-11 44.40 44.40 44.03 44.10 0.0M
2025-09-10 44.59 44.59 44.05 44.12 0.1M
2025-09-09 43.28 43.46 43.10 43.46 0.0M
2025-09-08 43.24 43.30 43.13 43.14 0.0M
2025-09-05 43.18 43.18 42.70 42.92 0.1M
2025-09-04 42.79 43.01 42.56 43.01 0.0M
2025-09-03 42.64 42.76 42.39 42.60 0.0M
2025-09-02 42.06 42.43 41.86 42.42 0.1M
2025-08-29 43.12 43.13 42.46 42.61 0.0M
2025-08-28 42.92 43.14 42.87 43.07 0.0M
2025-08-27 42.86 42.95 42.74 42.93 0.0M
2025-08-26 42.72 42.83 42.61 42.83 0.0M
2025-08-25 42.73 42.94 42.60 42.71 0.1M
2025-08-22 42.16 42.79 42.13 42.73 0.1M
2025-08-21 42.21 42.23 41.89 42.04 0.1M
2025-08-20 42.11 42.30 41.69 42.27 0.0M
2025-08-19 43.22 43.22 42.30 42.39 0.0M
2025-08-18 43.07 43.17 42.97 43.16 0.0M
2025-08-15 43.07 43.26 43.04 43.15 0.0M
2025-08-14 42.79 43.21 42.79 43.07 0.1M
2025-08-13 43.23 43.23 42.88 42.96 0.1M
2025-08-12 42.91 43.04 42.62 43.04 0.0M
2025-08-11 42.59 42.87 42.50 42.60 0.0M
2025-08-08 42.55 42.77 42.54 42.70 0.0M
2025-08-07 42.94 42.94 41.98 42.30 0.0M
2025-08-06 42.03 42.53 42.03 42.53 0.9M
2025-08-05 42.65 42.65 42.08 42.09 0.1M
2025-08-04 42.19 42.77 42.11 42.77 0.2M
2025-08-01 42.11 42.21 41.68 41.89 0.1M
2025-07-31 43.80 43.80 42.86 42.86 0.2M
2025-07-30 42.98 43.01 42.65 42.81 0.1M
2025-07-29 43.08 43.19 42.73 42.76 0.0M
2025-07-28 42.82 42.96 42.82 42.96 0.0M
2025-07-25 42.72 42.87 42.57 42.78 0.0M
2025-07-24 42.71 42.71 42.47 42.59 0.0M
2025-07-23 42.46 42.64 42.40 42.60 0.1M
2025-07-22 42.66 42.66 42.10 42.31 0.2M
2025-07-21 42.57 42.69 42.49 42.53 0.1M
2025-07-18 42.60 42.60 42.26 42.39 0.1M
2025-07-17 42.13 42.51 42.13 42.47 0.1M
2025-07-16 42.23 42.23 41.90 42.16 0.3M
2025-07-15 42.45 42.45 42.03 42.03 0.2M
2025-07-14 41.87 42.10 41.82 42.01 0.0M
2025-07-11 41.78 41.87 41.74 41.76 0.1M
2025-07-10 42.06 42.06 41.74 41.94 0.0M
2025-07-09 41.99 42.12 41.99 42.10 0.0M
2025-07-08 41.99 41.99 41.72 41.79 0.0M
2025-07-07 41.94 41.94 41.68 41.79 0.0M
2025-07-03 42.00 42.22 42.00 42.19 0.1M
2025-07-02 41.44 41.74 41.36 41.74 0.1M
2025-07-01 41.54 41.57 41.28 41.41 0.0M
2025-06-30 42.03 42.03 41.69 41.83 0.0M
2025-06-27 41.47 41.71 41.31 41.69 0.0M
2025-06-26 40.92 41.35 40.91 41.28 0.1M
2025-06-25 40.97 40.97 40.74 40.79 0.0M
2025-06-24 40.71 40.92 40.63 40.84 0.0M
2025-06-23 39.74 40.27 39.74 40.26 0.0M
2025-06-20 40.35 40.36 39.69 39.74 0.0M
2025-06-18 40.29 40.41 40.06 40.08 0.0M
2025-06-17 40.45 40.47 40.13 40.13 0.0M
2025-06-16 40.41 40.60 40.35 40.52 0.0M
2025-06-13 40.05 40.37 39.97 39.99 0.0M
2025-06-12 40.18 40.40 40.18 40.29 0.0M
2025-06-11 40.34 40.47 40.04 40.13 0.0M
2025-06-10 40.17 40.33 39.92 40.26 0.0M
2025-06-09 39.77 40.01 39.77 39.97 0.0M
2025-06-06 39.73 39.86 39.73 39.80 0.0M
2025-06-05 39.73 39.92 39.08 39.22 0.0M
2025-06-04 39.63 39.73 39.59 39.66 0.0M
2025-06-03 39.48 39.73 39.48 39.58 0.0M
2025-06-02 39.25 39.39 39.25 39.36 0.0M
2025-05-30 39.13 39.30 38.85 39.15 0.0M
2025-05-29 39.87 39.87 39.34 39.43 0.0M
2025-05-28 39.38 39.50 39.30 39.30 0.0M
2025-05-27 39.08 39.46 39.01 39.42 0.1M
2025-05-23 38.35 38.68 38.35 38.46 0.0M
2025-05-22 39.05 39.15 38.87 38.89 0.0M
2025-05-21 39.18 39.42 38.73 38.74 0.0M
2025-05-20 39.14 39.26 39.03 39.18 0.0M
2025-05-19 39.05 39.26 39.05 39.24 0.0M
2025-05-16 39.29 39.34 39.00 39.34 0.0M
2025-05-15 38.88 39.30 38.88 39.06 0.0M
2025-05-14 39.00 39.19 38.81 39.15 0.0M
2025-05-13 38.28 38.82 38.12 38.69 0.2M
2025-05-12 39.35 39.35 37.53 38.00 0.0M
2025-05-09 36.78 36.79 36.46 36.50 0.0M
2025-05-08 36.61 36.82 36.25 36.51 0.0M
2025-05-07 36.01 36.27 35.90 36.21 0.0M
2025-05-06 35.93 36.02 35.67 35.89 0.0M
2025-05-05 36.18 36.57 36.18 36.32 0.0M
2025-05-02 36.38 36.70 36.27 36.52 0.0M
2025-05-01 36.15 36.23 35.76 35.76 0.0M
2025-04-30 34.87 35.36 34.77 35.34 0.0M
2025-04-29 35.08 35.41 35.08 35.41 0.0M
2025-04-28 35.46 35.46 34.74 35.21 0.0M
2025-04-25 34.88 35.35 34.73 35.34 0.2M
2025-04-24 33.90 34.64 33.90 34.60 0.0M
2025-04-23 34.16 34.27 33.69 33.69 0.0M
2025-04-22 32.28 32.84 32.28 32.82 0.0M
2025-04-21 32.13 32.13 31.51 31.91 0.0M
2025-04-17 33.14 33.14 32.59 32.76 0.0M
2025-04-16 33.29 33.48 32.42 32.93 0.0M
2025-04-15 34.02 34.22 33.79 33.95 0.0M
2025-04-14 34.45 34.45 33.60 33.85 0.0M
2025-04-11 33.32 33.81 33.01 33.76 0.1M
2025-04-10 34.16 34.16 32.62 33.39 0.0M
2025-04-09 31.32 35.01 31.22 35.00 0.0M
2025-04-08 33.08 33.08 30.91 31.44 0.1M
2025-04-07 30.29 34.88 30.04 31.79 0.1M
2025-04-04 32.54 32.55 31.58 31.58 0.1M
2025-04-03 34.41 34.41 33.44 33.49 0.0M
2025-04-02 34.92 35.35 34.92 35.35 0.0M
2025-04-01 34.74 35.21 34.51 34.99 0.0M
2025-03-31 34.07 34.75 33.91 34.71 0.0M
2025-03-28 35.82 35.82 34.86 34.88 0.0M
2025-03-27 36.10 36.31 35.91 35.94 0.0M
2025-03-26 36.52 36.52 35.97 36.08 0.0M
2025-03-25 36.72 37.03 36.72 37.02 0.0M
2025-03-24 36.43 36.71 36.43 36.70 0.0M
2025-03-21 35.18 35.83 35.18 35.82 0.0M
2025-03-20 35.59 35.91 35.53 35.58 0.1M
2025-03-19 35.29 35.80 35.29 35.65 0.0M
2025-03-18 35.06 35.17 34.87 35.06 0.0M
2025-03-17 35.66 35.92 35.42 35.71 0.0M
2025-03-14 35.44 35.66 35.23 35.64 0.2M
2025-03-13 35.51 35.51 34.65 34.78 0.0M
2025-03-12 35.42 35.62 35.24 35.49 0.0M
2025-03-11 34.56 35.08 34.34 34.70 0.0M
2025-03-10 35.24 35.24 34.26 34.60 0.0M
2025-03-07 35.73 35.98 35.03 35.96 0.0M
2025-03-06 36.48 36.79 35.85 35.92 0.0M
2025-03-05 36.76 37.31 36.57 37.29 0.0M
2025-03-04 36.67 37.00 36.07 36.70 0.0M
2025-03-03 38.07 38.08 36.94 37.12 0.0M
2025-02-28 37.53 38.05 37.31 38.05 0.0M
2025-02-27 38.25 38.41 37.41 37.41 0.0M
2025-02-26 38.56 38.93 38.42 38.47 0.0M
2025-02-25 38.56 38.56 37.80 38.28 0.0M
2025-02-24 39.55 39.55 38.86 38.90 0.0M
2025-02-21 39.94 39.94 39.22 39.22 0.0M
2025-02-20 40.35 40.35 40.08 40.11 0.0M
2025-02-19 40.24 40.49 40.24 40.49 0.0M
2025-02-18 40.60 40.60 40.10 40.33 0.0M
2025-02-14 40.37 40.42 40.26 40.41 0.0M
2025-02-13 39.74 40.24 39.74 40.24 0.0M
2025-02-12 39.28 39.68 39.28 39.67 0.0M
2025-02-11 39.91 39.91 39.65 39.66 0.0M
2025-02-10 40.22 40.29 40.15 40.16 0.4M
2025-02-07 40.43 40.43 39.83 39.90 0.0M
2025-02-06 40.38 40.40 40.34 40.39 0.0M
2025-02-05 39.94 40.27 39.94 40.27 0.0M
2025-02-04 39.91 40.21 39.91 40.21 0.0M
2025-02-03 39.53 39.97 39.23 39.77 0.0M
2025-01-31 40.72 40.87 40.02 40.12 0.0M
2025-01-30 40.23 40.23 39.91 40.16 0.0M
2025-01-29 40.26 40.26 39.70 39.88 0.2M
2025-01-28 39.76 40.30 39.71 40.19 0.0M
2025-01-27 39.59 39.81 39.12 39.36 0.0M
2025-01-24 40.93 40.93 40.52 40.60 0.0M
2025-01-23 40.46 40.81 40.46 40.81 0.0M
2025-01-22 40.59 40.84 40.58 40.62 0.0M
2025-01-21 39.72 39.95 39.44 39.90 0.0M
2025-01-17 39.26 39.57 39.26 39.31 0.0M
2025-01-16 39.02 39.02 38.79 38.79 0.0M
2025-01-15 38.96 39.17 38.83 39.09 0.0M
2025-01-14 38.54 38.54 37.91 38.03 0.0M
2025-01-13 37.80 38.35 37.80 38.35 0.0M
2025-01-10 38.87 39.09 38.26 38.44 0.2M
2025-01-08 39.19 39.22 38.95 39.11 0.0M
2025-01-07 39.74 39.74 39.03 39.05 0.0M
2025-01-06 39.96 40.09 39.67 39.80 0.0M
2025-01-03 39.13 39.43 39.13 39.39 0.0M
2025-01-02 39.06 39.06 38.38 38.69 0.0M