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

$44.87 USD +0.84 (+1.9%)

Close on Nov 4, 2026

Past year +0.1% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: $44.79 – $45.21 USDNov 4, 2026
Volume: 92,907 sharesNov 4, 2026
52-week range: $37.72 – $46.36 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: $2.55M USDMedian day 37,270 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:LSGR · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	$44.87	+0.84	+1.9%	$44.79	$45.21	$44.79	92,907
Tue, Nov 3	$44.03	+0.23	+0.5%	$44.02	$44.24	$43.75	79,748
Mon, Nov 2	$43.80	+0.05	+0.1%	$44.02	$44.56	$43.74	63,226
Fri, Oct 30	$43.75	-0.47	-1.1%	$43.81	$44.02	$43.43	58,100
Thu, Oct 29	$44.22	-0.74	-1.6%	$44.41	$44.41	$44.00	41,600
Wed, Oct 28	$44.96	+0.14	+0.3%	$44.69	$44.99	$44.69	56,200
Tue, Oct 27	$44.82	-0.06	-0.1%	$44.96	$44.96	$44.74	35,700
Mon, Oct 26	$44.88	+0.17	+0.4%	$44.80	$45.18	$44.79	67,200
Fri, Oct 23	$44.71	-0.42	-0.9%	$44.75	$44.96	$44.69	49,100
Thu, Oct 22	$45.13	-0.75	-1.6%	$45.37	$45.42	$44.96	70,000
Wed, Oct 21	$45.88	+0.12	+0.3%	$45.68	$46.02	$45.60	69,300
Tue, Oct 20	$45.76	+0.15	+0.3%	$45.70	$45.89	$45.40	173,000
Mon, Oct 19	$45.61	+0.545	+1.2%	$45.25	$45.73	$45.19	38,100
Fri, Oct 16	$45.07	-0.755	-1.6%	$45.99	$45.99	$44.87	17,000
Thu, Oct 15	$45.82	+0.39	+0.9%	$45.26	$45.92	$45.19	31,300
Wed, Oct 14	$45.43	-0.73	-1.6%	$46.02	$46.04	$45.25	93,800
Tue, Oct 13	$46.16	+0.13	+0.3%	$46.00	$46.26	$46.00	544,500
Mon, Oct 12	$46.03	+0.015	0.0%	$46.11	$46.25	$46.01	24,700
Fri, Oct 9	$46.02	+0.445	+1.0%	$46.00	$46.10	$45.95	20,800
Thu, Oct 8	$45.57	-0.35	-0.8%	$45.83	$45.88	$45.43	72,200
Wed, Oct 7	$45.92	-0.093	-0.2%	$45.85	$45.99	$45.68	36,600
Tue, Oct 6	$46.01	+0.153	+0.3%	$46.19	$46.19	$46.01	36,700
Mon, Oct 5	$45.86	+0.55	+1.2%	$45.49	$46.00	$45.49	27,800
Fri, Oct 2	$45.31	+0.46	+1.0%	$45.45	$45.52	$45.21	53,600
Thu, Oct 1	$44.85	-0.127	-0.3%	$45.12	$45.12	$44.74	190,800
Wed, Sep 30	$44.98	+0.147	+0.3%	$44.88	$45.34	$44.88	22,600
Tue, Sep 29	$44.83	+0.019	0.0%	$44.99	$44.99	$44.74	42,452
Mon, Sep 28	$44.81	-0.639	-1.4%	$45.07	$45.13	$44.79	29,604
Fri, Sep 25	$45.45	-0.07	-0.2%	$45.49	$45.49	$45.23	25,500
Thu, Sep 24	$45.52	+0.09	+0.2%	$45.17	$45.54	$45.17	30,100
Wed, Sep 23	$45.43	-0.385	-0.8%	$45.83	$45.83	$45.36	37,600
Tue, Sep 22	$45.82	-0.145	-0.3%	$46.19	$46.21	$45.80	27,500
Mon, Sep 21	$45.96	+1.00	+2.2%	$45.19	$46.09	$45.19	33,400
Fri, Sep 18	$44.96	-0.13	-0.3%	$45.03	$45.07	$44.84	40,600
Thu, Sep 17	$45.09	+0.53	+1.2%	$45.11	$45.15	$44.95	23,498
Wed, Sep 16	$44.56	-0.17	-0.4%	$44.84	$45.04	$44.39	44,100
Tue, Sep 15	$44.73	-0.35	-0.8%	$44.95	$45.01	$44.69	15,292
Mon, Sep 14	$45.08	+0.36	+0.8%	$44.65	$45.21	$44.65	24,562
Fri, Sep 11	$44.72	+0.314	+0.7%	$44.89	$44.89	$44.72	22,600
Thu, Sep 10	$44.41	-0.394	-0.9%	$44.36	$44.69	$44.36	24,500
Wed, Sep 9	$44.80	-0.26	-0.6%	$45.04	$45.04	$44.73	33,300
Tue, Sep 8	$45.06	-0.47	-1.0%	$45.40	$45.40	$44.96	26,782
Fri, Sep 4	$45.53	-0.605	-1.3%	$45.97	$45.97	$45.50	64,100
Thu, Sep 3	$46.14	+0.737	+1.6%	$45.87	$46.36	$45.87	21,800
Wed, Sep 2	$45.40	+0.538	+1.2%	$45.00	$45.52	$45.00	42,100
Tue, Sep 1	$44.86	-0.60	-1.3%	$44.93	$45.19	$44.80	17,900
Mon, Aug 31	$45.46	-0.11	-0.2%	$45.41	$45.52	$45.27	32,600
Fri, Aug 28	$45.57	-0.126	-0.3%	$45.61	$46.02	$45.50	49,500
Thu, Aug 27	$45.70	+0.966	+2.2%	$45.39	$45.81	$45.28	37,540
Wed, Aug 26	$44.73	-0.25	-0.6%	$44.90	$45.01	$44.62	27,300
Tue, Aug 25	$44.98	+0.21	+0.5%	$44.89	$45.04	$44.84	37,000
Mon, Aug 24	$44.77	-0.081	-0.2%	$44.81	$44.95	$44.74	42,700
Fri, Aug 21	$44.85	+0.365	+0.8%	$44.73	$45.02	$44.60	31,900
Thu, Aug 20	$44.49	-0.418	-0.9%	$44.72	$44.72	$44.45	103,400
Wed, Aug 19	$44.90	+0.544	+1.2%	$44.59	$45.10	$44.55	34,100
Tue, Aug 18	$44.36	-0.175	-0.4%	$44.38	$44.66	$44.36	46,800
Mon, Aug 17	$44.54	-0.596	-1.3%	$45.09	$45.09	$44.54	17,900
Fri, Aug 14	$45.13	-0.309	-0.7%	$45.50	$45.50	$45.13	28,300
Thu, Aug 13	$45.44	+0.70	+1.6%	$44.99	$45.46	$44.92	27,900
Wed, Aug 12	$44.74	-0.074	-0.2%	$45.07	$45.07	$44.62	20,900
Tue, Aug 11	$44.81	-0.355	-0.8%	$45.42	$45.42	$44.78	249,666
Mon, Aug 10	$45.17	+0.248	+0.6%	$45.02	$45.33	$45.02	42,174
Fri, Aug 7	$44.92	+0.42	+0.9%	$44.79	$45.04	$44.70	38,100
Thu, Aug 6	$44.50	-0.16	-0.4%	$44.52	$44.61	$44.37	23,400
Wed, Aug 5	$44.66	+0.04	+0.1%	$45.29	$45.29	$44.50	79,900
Tue, Aug 4	$44.62	+0.48	+1.1%	$44.17	$44.71	$44.17	62,170

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)