Stock listing
NYSE Arca:LSTB Natixis Loomis Sayles Total Return Bond ETF Stock
Follow Natixis Loomis Sayles Total Return Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:LSTB
$24.19 USD -0.03 (-0.1%)
Close on Nov 3, 2026
- Day range
- $24.19 – $24.19 USDNov 3, 2026
- Volume
- 26 sharesNov 3, 2026
- Traded on an average day
- $14,183 USDMedian day 100 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:LSTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.19 | -0.034 | -0.1% | $24.19 | $24.19 | $24.19 | 26 | |
| $24.22 | -0.101 | -0.4% | $24.22 | $24.22 | $24.22 | 6 | |
| $24.32 | +0.04 | +0.2% | $24.32 | $24.32 | $24.32 | 100 | |
| $24.28 | +0.05 | +0.2% | $24.28 | $24.28 | $24.28 | 100 | |
| $24.23 | -0.05 | -0.2% | $24.23 | $24.23 | $24.23 | 100 | |
| $24.28 | +0.04 | +0.2% | $24.28 | $24.28 | $24.28 | 100 | |
| $24.24 | +0.03 | +0.1% | $24.24 | $24.24 | $24.24 | 100 | |
| $24.21 | -0.04 | -0.2% | $24.21 | $24.21 | $24.21 | 100 | |
| $24.25 | +0.19 | +0.8% | $24.25 | $24.25 | $24.25 | 100 | |
| $24.06 | +0.006 | 0.0% | $24.06 | $24.06 | $24.06 | 100 | |
| $24.05 | +0.051 | +0.2% | $24.04 | $24.05 | $24.04 | 106 | |
| $24.00 | -0.076 | -0.3% | $24.00 | $24.00 | $24.00 | 6 | |
| $24.08 | -0.02 | -0.1% | $24.08 | $24.08 | $24.08 | 100 | |
| $24.10 | +0.14 | +0.6% | $24.09 | $24.10 | $24.09 | 100 | |
| $23.96 | +0.013 | +0.1% | $23.96 | $23.96 | $23.96 | 100 | |
| $23.95 | +0.016 | +0.1% | $23.95 | $23.95 | $23.95 | 6 | |
| $23.93 | +0.01 | 0.0% | $23.93 | $23.93 | $23.93 | 6 | |
| $23.92 | 0.00 | 0.0% | $23.92 | $23.92 | $23.92 | 100 | |
| $23.92 | +0.07 | +0.3% | $23.92 | $23.92 | $23.92 | 100 | |
| $23.85 | -0.01 | 0.0% | $23.85 | $23.85 | $23.85 | 100 | |
| $23.86 | +0.07 | +0.3% | $23.86 | $23.86 | $23.86 | 13 | |
| $23.79 | -0.03 | -0.1% | $23.79 | $23.79 | $23.79 | 121 | |
| $23.82 | -0.03 | -0.1% | $23.94 | $23.95 | $23.82 | 1,900 | |
| $23.85 | -0.06 | -0.3% | $23.75 | $23.89 | $23.75 | 600 | |
| $23.91 | -0.05 | -0.2% | $23.91 | $23.91 | $23.91 | 200 | |
| $23.96 | -0.03 | -0.1% | $23.96 | $23.96 | $23.96 | 8 | |
| $23.99 | -0.129 | -0.5% | $23.99 | $23.99 | $23.99 | 8 | |
| $24.12 | +0.02 | +0.1% | $24.09 | $24.12 | $24.09 | 1,900 | |
| $24.10 | -0.14 | -0.6% | $24.10 | $24.10 | $24.10 | 100 | |
| $24.24 | -0.20 | -0.8% | $24.26 | $24.26 | $24.24 | 400 | |
| $24.44 | +0.01 | 0.0% | $24.44 | $24.44 | $24.44 | 100 | |
| $24.43 | +0.05 | +0.2% | $24.43 | $24.43 | $24.43 | 100 | |
| $24.38 | -0.07 | -0.3% | $24.38 | $24.38 | $24.38 | 100 | |
| $24.45 | +0.12 | +0.5% | $24.45 | $24.45 | $24.45 | 100 | |
| $24.33 | 0.00 | 0.0% | $24.32 | $24.33 | $24.32 | 400 | |
| $24.33 | -0.02 | -0.1% | $24.33 | $24.33 | $24.33 | 100 | |
| $24.35 | 0.00 | 0.0% | $24.35 | $24.35 | $24.35 | 100 | |
| $24.35 | -0.03 | -0.1% | $24.35 | $24.35 | $24.35 | 100 | |
| $24.38 | -0.15 | -0.6% | $24.40 | $24.43 | $24.36 | 1,000 | |
| $24.53 | -0.05 | -0.2% | $24.53 | $24.53 | $24.53 | 100 | |
| $24.58 | -0.01 | 0.0% | $24.58 | $24.58 | $24.58 | 100 | |
| $24.59 | 0.00 | 0.0% | $24.60 | $24.60 | $24.59 | 400 | |
| $24.59 | +0.03 | +0.1% | $24.59 | $24.59 | $24.59 | 100 | |
| $24.56 | +0.01 | 0.0% | $24.56 | $24.56 | $24.56 | 100 | |
| $24.55 | -0.18 | -0.7% | $24.55 | $24.55 | $24.55 | 100 | |
| $24.73 | -0.03 | -0.1% | $24.73 | $24.73 | $24.73 | 100 | |
| $24.76 | -0.04 | -0.2% | $24.76 | $24.76 | $24.76 | 100 | |
| $24.80 | -0.03 | -0.1% | $24.81 | $24.82 | $24.80 | 21,100 | |
| $24.83 | -0.02 | -0.1% | $24.81 | $24.83 | $24.80 | 5,200 | |
| $24.85 | +0.11 | +0.4% | $24.85 | $24.85 | $24.85 | 100 | |
| $24.74 | +0.03 | +0.1% | $24.74 | $24.74 | $24.74 | 100 | |
| $24.71 | -0.02 | -0.1% | $24.71 | $24.71 | $24.71 | 100 | |
| $24.73 | -0.07 | -0.3% | $24.73 | $24.73 | $24.73 | 100 | |
| $24.80 | +0.10 | +0.4% | $24.80 | $24.80 | $24.80 | 100 | |
| $24.70 | +0.02 | +0.1% | $24.70 | $24.70 | $24.70 | 100 | |
| $24.68 | -0.06 | -0.2% | $24.68 | $24.68 | $24.68 | 100 | |
| $24.74 | -0.05 | -0.2% | $24.74 | $24.74 | $24.74 | 100 | |
| $24.79 | +0.07 | +0.3% | $24.79 | $24.79 | $24.79 | 100 | |
| $24.72 | +0.02 | +0.1% | $24.72 | $24.72 | $24.72 | 100 | |
| $24.70 | +0.01 | 0.0% | $24.70 | $24.70 | $24.70 | 100 | |
| $24.69 | -0.07 | -0.3% | $24.69 | $24.69 | $24.69 | 100 | |
| $24.76 | +0.03 | +0.1% | $24.76 | $24.76 | $24.76 | 100 | |
| $24.73 | -0.05 | -0.2% | $24.73 | $24.73 | $24.73 | 100 | |
| $24.78 | 0.00 | 0.0% | $24.78 | $24.78 | $24.78 | 100 | |
| $24.78 | +0.10 | +0.4% | $24.78 | $24.78 | $24.78 | 100 | |
| $24.68 | -0.07 | -0.3% | $24.68 | $24.68 | $24.68 | 100 |
- Ticker
- NYSE Arca:LSTB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Natixis Loomis Sayles Total Return Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Natixis Loomis Sayles Total Return Bond ETF.