Natixis ETF Trust II Nati... (LSGR)
AMEX: LSGR
· Real-Time Price · USD
44.05
-0.05 (-0.11%)
At close: Sep 12, 2025, 3:59 PM
44.02
-0.05%
After-hours: Sep 12, 2025, 05:05 PM EDT
LSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.07 | 44.12 | 43.95 | 44.02 | 44.05 | -0.18% | 41,066 |
| Sep 11, 2025 | 44.40 | 44.40 | 44.03 | 44.10 | 44.10 | -0.05% | 38,838 |
| Sep 10, 2025 | 44.59 | 44.59 | 44.05 | 44.12 | 44.12 | 1.52% | 68,323 |
| Sep 9, 2025 | 43.28 | 43.46 | 43.10 | 43.46 | 43.46 | 0.74% | 25,723 |
| Sep 8, 2025 | 43.24 | 43.30 | 43.13 | 43.14 | 43.14 | 0.51% | 20,800 |
| Sep 5, 2025 | 43.18 | 43.18 | 42.70 | 42.92 | 42.92 | -0.21% | 129,800 |
| Sep 4, 2025 | 42.79 | 43.01 | 42.56 | 43.01 | 43.01 | 0.96% | 18,711 |
| Sep 3, 2025 | 42.64 | 42.76 | 42.39 | 42.60 | 42.60 | 0.42% | 45,200 |
| Sep 2, 2025 | 42.06 | 42.43 | 41.86 | 42.42 | 42.42 | -0.45% | 108,500 |
| Aug 29, 2025 | 43.12 | 43.13 | 42.46 | 42.61 | 42.61 | -1.07% | 27,704 |
| Aug 28, 2025 | 42.92 | 43.14 | 42.87 | 43.07 | 43.07 | 0.33% | 35,131 |
| Aug 27, 2025 | 42.86 | 42.95 | 42.74 | 42.93 | 42.93 | 0.23% | 45,600 |
| Aug 26, 2025 | 42.72 | 42.83 | 42.61 | 42.83 | 42.83 | 0.28% | 17,915 |
| Aug 25, 2025 | 42.73 | 42.94 | 42.60 | 42.71 | 42.71 | -0.05% | 87,348 |
| Aug 22, 2025 | 42.16 | 42.79 | 42.13 | 42.73 | 42.73 | 1.64% | 60,634 |
| Aug 21, 2025 | 42.21 | 42.23 | 41.89 | 42.04 | 42.04 | -0.54% | 128,700 |
| Aug 20, 2025 | 42.11 | 42.30 | 41.69 | 42.27 | 42.27 | -0.28% | 29,400 |
| Aug 19, 2025 | 43.22 | 43.22 | 42.30 | 42.39 | 42.39 | -1.78% | 38,700 |
| Aug 18, 2025 | 43.07 | 43.17 | 42.97 | 43.16 | 43.16 | 0.02% | 43,229 |
| Aug 15, 2025 | 43.07 | 43.26 | 43.04 | 43.15 | 43.15 | 0.19% | 47,120 |