Natixis ETF Trust II (LSGR) Historical Stock Data
45.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSGR is down -0.09% a day on average. There have been 14 days where Natixis ETF Trust II closed green and 16 days where LSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.35 | 45.43 | ↑$0.08 (0.18%) | 45.22 | 45.43 | 17.46K |
| 2025-12-23 | 44.98 | 45.34 | ↑$0.36 (0.80%) | 44.96 | 45.34 | 65.11K |
| 2025-12-22 | 44.93 | 45.07 | ↑$0.14 (0.31%) | 44.93 | 45.11 | 136.94K |
| 2025-12-19 | 44.27 | 44.66 | ↑$0.39 (0.88%) | 44.27 | 44.72 | 33.63K |
| 2025-12-18 | 43.92 | 44.01 | ↑$0.09 (0.20%) | 43.89 | 44.28 | 55.88K |
| 2025-12-17 | 44.07 | 43.39 | ↓$0.68 (-1.54%) | 43.38 | 44.07 | 30.22K |
| 2025-12-16 | 43.76 | 44.17 | ↑$0.41 (0.94%) | 43.76 | 44.24 | 34.75K |
| 2025-12-15 | 44.17 | 43.92 | ↓$0.25 (-0.57%) | 43.70 | 44.17 | 16.52K |
| 2025-12-12 | 44.22 | 43.89 | ↓$0.33 (-0.75%) | 43.62 | 44.34 | 27.53K |
| 2025-12-11 | 44.07 | 44.15 | ↑$0.08 (0.18%) | 43.81 | 44.22 | 28.19K |
| 2025-12-10 | 44.47 | 44.54 | ↑$0.07 (0.16%) | 44.18 | 44.62 | 132.92K |
| 2025-12-09 | 44.50 | 44.48 | ↓$0.02 (-0.04%) | 44.41 | 44.57 | 19.46K |
| 2025-12-08 | 44.81 | 44.50 | ↓$0.31 (-0.69%) | 44.35 | 44.83 | 27.71K |
| 2025-12-05 | 44.64 | 44.86 | ↑$0.22 (0.49%) | 44.64 | 45.01 | 209.85K |
| 2025-12-04 | 44.82 | 44.59 | ↓$0.23 (-0.51%) | 44.26 | 44.82 | 44.37K |
| 2025-12-03 | 44.11 | 44.33 | ↑$0.22 (0.50%) | 44.11 | 44.41 | 18.22K |
| 2025-12-02 | 44.32 | 44.29 | ↓$0.03 (-0.08%) | 44.07 | 44.46 | 103.60K |
| 2025-12-01 | 44.04 | 44.01 | ↓$0.03 (-0.07%) | 43.91 | 44.15 | 100.18K |
| 2025-11-28 | 44.05 | 44.05 | ↓$0.00 (0.00%) | 43.91 | 44.08 | 8.86K |
| 2025-11-26 | 44.10 | 43.95 | ↓$0.15 (-0.34%) | 43.79 | 44.10 | 44.47K |
| 2025-11-25 | 43.26 | 43.74 | ↑$0.48 (1.11%) | 42.85 | 43.76 | 22.96K |
| 2025-11-24 | 42.79 | 43.39 | ↑$0.60 (1.40%) | 42.79 | 43.45 | 35.83K |
| 2025-11-21 | 42.42 | 42.49 | ↑$0.07 (0.17%) | 42.02 | 43.04 | 39.88K |
| 2025-11-20 | 44.20 | 42.36 | ↓$1.84 (-4.16%) | 42.33 | 44.24 | 46.87K |
| 2025-11-19 | 43.26 | 43.18 | ↓$0.08 (-0.18%) | 42.88 | 43.58 | 38.65K |
| 2025-11-18 | 43.20 | 43.11 | ↓$0.09 (-0.21%) | 42.64 | 43.38 | 49.10K |
| 2025-11-17 | 43.46 | 43.45 | ↓$0.01 (-0.02%) | 43.22 | 43.98 | 28.76K |
| 2025-11-14 | 43.05 | 43.70 | ↑$0.65 (1.50%) | 43.05 | 43.99 | 17.06K |
| 2025-11-13 | 44.28 | 43.70 | ↓$0.58 (-1.31%) | 43.55 | 44.29 | 42.24K |
| 2025-11-12 | 45.22 | 44.69 | ↓$0.53 (-1.17%) | 44.46 | 45.22 | 46.84K |
Create an account or log in to view more rows.
$LSGR nice day!
$LSGR almost go time
$LSGR bought more
$LSGR Markets about as efficient as a retirement home
$LSGR buy buy buy!!
$LSGR the catalyst we need !
$LSGR has just been halted from trading.
$LSGR overvalued
$LSGR headed back to all time highs shortly
$LSGR we’re fucked tomorrow boys