LSTB
Natixis Loomis Sayles Total Return Bond ETF
stockNYSEETF
At CloseOct 2, 2026 1:19:04 PM EDT
23.84USD+0.506%(+0.12)116
11.55Bid36.80Ask25.25SpreadLSTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.94 | 23.95 | 23.82 | 23.82 | -0.148% | 1,912 | 0.000% |
| 2026-10-01 | 23.75 | 23.89 | 23.75 | 23.85 | -0.248% | 599 | -0.148% |
| 2026-09-30 | 23.91 | 23.91 | 23.91 | 23.91 | -0.196% | 209 | -0.396% |
| 2026-09-29 | 23.96 | 23.96 | 23.96 | 23.96 | -0.127% | 9 | -0.591% |
| 2026-09-28 | 23.99 | 23.99 | 23.99 | 23.99 | -0.530% | 9 | -0.717% |
| 2026-09-25 | 24.09 | 24.12 | 24.09 | 24.12 | +0.056% | 1,879 | -1.243% |
| 2026-09-24 | 24.10 | 24.10 | 24.10 | 24.10 | -0.538% | 9 | -1.187% |
| 2026-09-23 | 24.26 | 24.26 | 24.24 | 24.24 | -0.842% | 411 | -1.719% |
| 2026-09-22 | 24.44 | 24.44 | 24.44 | 24.44 | +0.032% | 9 | -2.547% |
| 2026-09-21 | 24.43 | 24.43 | 24.43 | 24.43 | +0.239% | 11 | -2.515% |
| 2026-09-18 | 24.38 | 24.38 | 24.38 | 24.38 | -0.307% | 10 | -2.282% |
| 2026-09-17 | 24.45 | 24.45 | 24.45 | 24.45 | +0.511% | 10 | -2.582% |
| 2026-09-16 | 24.32 | 24.33 | 24.32 | 24.33 | +0.003% | 409 | -2.085% |
| 2026-09-15 | 24.32 | 24.32 | 24.32 | 24.32 | -0.089% | 9 | -2.081% |
| 2026-09-14 | 24.35 | 24.35 | 24.35 | 24.35 | -0.033% | 14 | -2.169% |
| 2026-09-11 | 24.35 | 24.35 | 24.35 | 24.35 | -0.108% | 9 | -2.201% |
| 2026-09-10 | 24.40 | 24.43 | 24.36 | 24.38 | -0.627% | 1,009 | -2.307% |
| 2026-09-09 | 24.53 | 24.53 | 24.53 | 24.53 | -0.177% | 9 | -2.919% |
| 2026-09-08 | 24.58 | 24.58 | 24.58 | 24.58 | -0.033% | 10 | -3.091% |
| 2026-09-04 | 24.60 | 24.60 | 24.59 | 24.59 | -0.010% | 412 | -3.124% |
| 2026-09-03 | 24.59 | 24.59 | 24.59 | 24.59 | +0.121% | 9 | -3.133% |
| 2026-09-02 | 24.56 | 24.56 | 24.56 | 24.56 | +0.040% | 24 | -3.016% |
| 2026-09-01 | 24.55 | 24.55 | 24.55 | 24.55 | -0.744% | 9 | -2.978% |
| 2026-08-31 | 24.73 | 24.73 | 24.73 | 24.73 | -0.120% | 9 | -3.700% |
| 2026-08-28 | 24.76 | 24.76 | 24.76 | 24.76 | -0.149% | 19 | -3.815% |
| 2026-08-27 | 24.81 | 24.82 | 24.80 | 24.80 | -0.124% | 21,106 | -3.958% |
| 2026-08-26 | 24.81 | 24.83 | 24.80 | 24.83 | -0.074% | 5,208 | -4.078% |
| 2026-08-25 | 24.85 | 24.85 | 24.85 | 24.85 | +0.423% | 6 | -4.148% |
| 2026-08-24 | 24.74 | 24.74 | 24.74 | 24.74 | +0.161% | 6 | -3.743% |
| 2026-08-21 | 24.71 | 24.71 | 24.71 | 24.71 | -0.101% | 8 | -3.588% |
| 2026-08-20 | 24.73 | 24.73 | 24.73 | 24.73 | -0.297% | 6 | -3.685% |
| 2026-08-19 | 24.80 | 24.80 | 24.80 | 24.80 | +0.435% | 7 | -3.971% |
| 2026-08-18 | 24.70 | 24.70 | 24.70 | 24.70 | +0.066% | 10 | -3.553% |
| 2026-08-17 | 24.68 | 24.68 | 24.68 | 24.68 | -0.243% | 15 | -3.490% |
| 2026-08-14 | 24.74 | 24.74 | 24.74 | 24.74 | -0.204% | 6 | -3.724% |
| 2026-08-13 | 24.79 | 24.79 | 24.79 | 24.79 | +0.269% | 6 | -3.920% |
| 2026-08-12 | 24.72 | 24.72 | 24.72 | 24.72 | +0.096% | 6 | -3.662% |
| 2026-08-11 | 24.70 | 24.70 | 24.70 | 24.70 | +0.062% | 6 | -3.570% |
| 2026-08-10 | 24.68 | 24.68 | 24.68 | 24.68 | -0.292% | 7 | -3.509% |
| 2026-08-07 | 24.76 | 24.76 | 24.76 | 24.76 | +0.092% | 6 | -3.791% |
| 2026-08-06 | 24.73 | 24.73 | 24.73 | 24.73 | -0.180% | 90 | -3.702% |
| 2026-08-05 | 24.78 | 24.78 | 24.78 | 24.78 | +0.009% | 12 | -3.876% |
| 2026-08-04 | 24.78 | 24.78 | 24.78 | 24.78 | +0.413% | 22 | -3.867% |
| 2026-08-03 | 24.68 | 24.68 | 24.68 | 24.68 | -0.312% | 15 | -3.470% |
| 2026-07-31 | 24.75 | 24.75 | 24.75 | 24.75 | -0.173% | 90 | -3.771% |
| 2026-07-30 | 24.80 | 24.80 | 24.80 | 24.80 | +0.140% | 6 | -3.937% |
| 2026-07-29 | 24.76 | 24.76 | 24.76 | 24.76 | -0.341% | 16 | -3.803% |
| 2026-07-28 | 24.84 | 24.84 | 24.84 | 24.84 | +0.213% | 73 | -4.131% |
| 2026-07-27 | 24.79 | 24.79 | 24.79 | 24.79 | +0.192% | 7 | -3.927% |
| 2026-07-24 | 24.74 | 24.74 | 24.74 | 24.74 | -0.024% | 123 | -3.743% |
| 2026-07-23 | 24.75 | 24.75 | 24.75 | 24.75 | -0.278% | 7 | -3.766% |
| 2026-07-22 | 24.88 | 24.88 | 24.82 | 24.82 | -0.262% | 806 | -4.033% |
| 2026-07-21 | 24.89 | 24.89 | 24.89 | 24.89 | -0.082% | 727 | -4.285% |
| 2026-07-20 | 24.88 | 24.91 | 24.88 | 24.91 | -0.358% | 126 | -4.363% |
| 2026-07-17 | 25.00 | 25.00 | 25.00 | 25.00 | +0.153% | 6 | -4.706% |
| 2026-07-16 | 24.96 | 24.96 | 24.96 | 24.96 | -0.028% | 8 | -4.560% |
| 2026-07-15 | 24.96 | 24.96 | 24.96 | 24.96 | +0.227% | 6 | -4.587% |
| 2026-07-14 | 24.91 | 24.91 | 24.91 | 24.91 | +0.137% | 6 | -4.371% |
| 2026-07-13 | 24.90 | 24.90 | 24.87 | 24.87 | -0.387% | 506 | -4.240% |
| 2026-07-10 | 24.98 | 24.98 | 24.93 | 24.97 | -0.014% | 881 | -4.611% |
| 2026-07-09 | 24.97 | 24.97 | 24.97 | 24.97 | +0.174% | 6 | -4.624% |
| 2026-07-08 | 24.93 | 24.93 | 24.93 | 24.93 | -0.278% | 207 | -4.458% |
| 2026-07-07 | 25.00 | 25.00 | 25.00 | 25.00 | -0.402% | 7 | -4.723% |
| 2026-07-06 | 25.10 | 25.10 | 25.10 | 25.10 | +0.059% | 7 | -5.106% |
| 2026-07-02 | 25.09 | 25.09 | 25.09 | 25.09 | -0.018% | 7 | -5.050% |
| 2026-07-01 | 25.04 | 25.09 | 25.04 | 25.09 | -0.040% | 406 | -5.067% |
| 2026-06-30 | 25.13 | 25.15 | 25.10 | 25.10 | -0.377% | 916 | -5.105% |
| 2026-06-29 | 25.19 | 25.19 | 25.19 | 25.19 | +0.179% | 12 | -5.462% |
| 2026-06-26 | 25.15 | 25.17 | 25.14 | 25.15 | +0.002% | 2,040,592 | -5.293% |
| 2026-06-25 | 25.18 | 25.20 | 25.15 | 25.15 | +0.060% | 4,074 | -5.290% |
| 2026-06-24 | 25.14 | 25.14 | 25.13 | 25.13 | 0.000% | 1,213 | -5.233% |