Stock listing
NYSE Arca:LSGR Natixis Loomis Sayles Focused Growth ETF Stock
Follow Natixis Loomis Sayles Focused Growth ETF into a list and get an email when it puts out news.
Share price · AMEX:LSGR
$45.61 USD +0.55 (+1.2%)
Close on Oct 19, 2026
- Day range
- $45.19 – $45.73 USDOct 19, 2026
- Volume
- 38,073 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:LSGR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.61 | +0.545 | +1.2% | $45.25 | $45.73 | $45.19 | 38,073 | |
| $45.06 | -0.755 | -1.6% | $45.99 | $45.99 | $44.87 | 17,030 | |
| $45.82 | +0.39 | +0.9% | $45.26 | $45.92 | $45.19 | 31,303 | |
| $45.43 | -0.73 | -1.6% | $46.02 | $46.04 | $45.25 | 93,800 | |
| $46.16 | +0.13 | +0.3% | $46.00 | $46.26 | $46.00 | 544,500 | |
| $46.03 | +0.015 | 0.0% | $46.11 | $46.25 | $46.01 | 24,700 | |
| $46.02 | +0.445 | +1.0% | $46.00 | $46.10 | $45.95 | 20,800 | |
| $45.57 | -0.35 | -0.8% | $45.83 | $45.88 | $45.43 | 72,200 | |
| $45.92 | -0.093 | -0.2% | $45.85 | $45.99 | $45.68 | 36,600 | |
| $46.01 | +0.153 | +0.3% | $46.19 | $46.19 | $46.01 | 36,700 | |
| $45.86 | +0.55 | +1.2% | $45.49 | $46.00 | $45.49 | 27,800 | |
| $45.31 | +0.46 | +1.0% | $45.45 | $45.52 | $45.21 | 53,600 | |
| $44.85 | -0.127 | -0.3% | $45.12 | $45.12 | $44.74 | 190,800 | |
| $44.98 | +0.147 | +0.3% | $44.88 | $45.34 | $44.88 | 22,600 | |
| $44.83 | +0.019 | 0.0% | $44.99 | $44.99 | $44.74 | 42,452 | |
| $44.81 | -0.639 | -1.4% | $45.07 | $45.13 | $44.79 | 29,604 | |
| $45.45 | -0.07 | -0.2% | $45.49 | $45.49 | $45.23 | 25,500 | |
| $45.52 | +0.09 | +0.2% | $45.17 | $45.54 | $45.17 | 30,100 | |
| $45.43 | -0.385 | -0.8% | $45.83 | $45.83 | $45.36 | 37,600 | |
| $45.82 | -0.145 | -0.3% | $46.19 | $46.21 | $45.80 | 27,500 | |
| $45.96 | +1.00 | +2.2% | $45.19 | $46.09 | $45.19 | 33,400 | |
| $44.96 | -0.13 | -0.3% | $45.03 | $45.07 | $44.84 | 40,600 | |
| $45.09 | +0.53 | +1.2% | $45.11 | $45.15 | $44.95 | 23,498 | |
| $44.56 | -0.17 | -0.4% | $44.84 | $45.04 | $44.39 | 44,100 | |
| $44.73 | -0.35 | -0.8% | $44.95 | $45.01 | $44.69 | 15,292 | |
| $45.08 | +0.36 | +0.8% | $44.65 | $45.21 | $44.65 | 24,562 | |
| $44.72 | +0.314 | +0.7% | $44.89 | $44.89 | $44.72 | 22,600 | |
| $44.41 | -0.394 | -0.9% | $44.36 | $44.69 | $44.36 | 24,500 | |
| $44.80 | -0.26 | -0.6% | $45.04 | $45.04 | $44.73 | 33,300 | |
| $45.06 | -0.47 | -1.0% | $45.40 | $45.40 | $44.96 | 26,782 | |
| $45.53 | -0.605 | -1.3% | $45.97 | $45.97 | $45.50 | 64,100 | |
| $46.14 | +0.737 | +1.6% | $45.87 | $46.36 | $45.87 | 21,800 | |
| $45.40 | +0.538 | +1.2% | $45.00 | $45.52 | $45.00 | 42,100 | |
| $44.86 | -0.60 | -1.3% | $44.93 | $45.19 | $44.80 | 17,900 | |
| $45.46 | -0.11 | -0.2% | $45.41 | $45.52 | $45.27 | 32,600 | |
| $45.57 | -0.126 | -0.3% | $45.61 | $46.02 | $45.50 | 49,500 | |
| $45.70 | +0.966 | +2.2% | $45.39 | $45.81 | $45.28 | 37,540 | |
| $44.73 | -0.25 | -0.6% | $44.90 | $45.01 | $44.62 | 27,300 | |
| $44.98 | +0.21 | +0.5% | $44.89 | $45.04 | $44.84 | 37,000 | |
| $44.77 | -0.081 | -0.2% | $44.81 | $44.95 | $44.74 | 42,700 | |
| $44.85 | +0.365 | +0.8% | $44.73 | $45.02 | $44.60 | 31,900 | |
| $44.49 | -0.418 | -0.9% | $44.72 | $44.72 | $44.45 | 103,400 | |
| $44.90 | +0.544 | +1.2% | $44.59 | $45.10 | $44.55 | 34,100 | |
| $44.36 | -0.175 | -0.4% | $44.38 | $44.66 | $44.36 | 46,800 | |
| $44.54 | -0.596 | -1.3% | $45.09 | $45.09 | $44.54 | 17,900 | |
| $45.13 | -0.309 | -0.7% | $45.50 | $45.50 | $45.13 | 28,300 | |
| $45.44 | +0.70 | +1.6% | $44.99 | $45.46 | $44.92 | 27,900 | |
| $44.74 | -0.074 | -0.2% | $45.07 | $45.07 | $44.62 | 20,900 | |
| $44.81 | -0.355 | -0.8% | $45.42 | $45.42 | $44.78 | 249,666 | |
| $45.17 | +0.248 | +0.6% | $45.02 | $45.33 | $45.02 | 42,174 | |
| $44.92 | +0.42 | +0.9% | $44.79 | $45.04 | $44.70 | 38,100 | |
| $44.50 | -0.16 | -0.4% | $44.52 | $44.61 | $44.37 | 23,400 | |
| $44.66 | +0.04 | +0.1% | $45.29 | $45.29 | $44.50 | 79,900 | |
| $44.62 | +0.48 | +1.1% | $44.17 | $44.71 | $44.17 | 62,170 | |
| $44.14 | +1.30 | +3.0% | $43.32 | $44.28 | $43.32 | 55,028 | |
| $42.84 | +1.17 | +2.8% | $42.23 | $42.89 | $42.08 | 31,900 | |
| $41.67 | +0.40 | +1.0% | $41.08 | $41.70 | $41.08 | 58,500 | |
| $41.27 | -0.37 | -0.9% | $41.59 | $41.92 | $41.20 | 46,100 | |
| $41.64 | +0.678 | +1.7% | $41.28 | $41.80 | $41.15 | 48,644 | |
| $40.96 | +0.142 | +0.3% | $41.24 | $41.32 | $40.96 | 46,382 | |
| $40.82 | -0.01 | 0.0% | $40.84 | $41.18 | $40.76 | 40,200 | |
| $40.83 | -1.435 | -3.4% | $41.25 | $41.25 | $40.59 | 84,400 | |
| $42.27 | -0.255 | -0.6% | $42.42 | $42.50 | $42.26 | 75,300 | |
| $42.52 | -0.02 | 0.0% | $42.62 | $42.67 | $42.52 | 109,956 | |
| $42.54 | -0.11 | -0.3% | $42.72 | $42.90 | $42.44 | 26,738 |
- Ticker
- NYSE Arca:LSGR
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Natixis Loomis Sayles Focused Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Natixis Loomis Sayles Focused Growth ETF.