NYSE Arca · LSGR · ETF
Natixis Loomis Sayles Focused Growth ETF (LSGR) ETF price history
Every NYSE Arca trading session of Natixis Loomis Sayles Focused Growth ETF from Jun 29, 2023 to Sep 28, 2026: 815 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LSGR adjusted close, 2023 to 2026
- $46.22
- All time high, 2025
- $46.52
- 52 week high, $37.72 low
- 815
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
LSGR key facts
- Natixis Loomis Sayles Focused Growth ETF (LSGR) closed at $44.81 on Sep 28, 2026 on NYSE Arca.
- LSGR's all time high close is $46.22, set on Oct 28, 2025; its all time low close is $23.45 on Oct 26, 2023.
- LSGR's 52 week range is $37.72 to $46.52.
- LSGR returned +1.4% over the year to Sep 28, 2026.
- Since Jun 29, 2023 LSGR returned +80%, +19.8% a year compounded.
- LSGR's deepest drawdown was -22.9% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 815 daily sessions of LSGR history from Jun 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LSGR price chart, 2023 to 2026
LSGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +8.8% |
| 6 months | +18.4% |
| Year to date | -0.6% |
| 1 year | +1.4% |
| 3 years | +82.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 29, 2023 | +79.7% |
| Compound annual growth, 3.2 years | +19.8% |
LSGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.22 on Oct 28, 2025
- All time low close
- $23.45 on Oct 26, 2023
- 52 week high
- $46.52 on Oct 29, 2025
- 52 week low
- $37.72 on Mar 30, 2026
- Deepest drawdown
- -22.9% from Jan 23, 2025 to Apr 8, 2025, recovered Jun 24, 2025
- Best single session
- +11.3% on Apr 9, 2025
- Worst single session
- -5.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +39%
- Worst calendar year
- 2025, +15%
LSGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 29, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.01 | $46.36 | $37.72 | $44.81 | +0.1% | 16.9M | 185 |
| 2025 | $39.04 | $46.52 | $30.02 | $44.76 | +15.3% | 10.9M | 250 |
| 2024 | $27.63 | $41.69 | $27.30 | $38.82 | +38.5% | 7.8M | 252 |
| 2023 | $24.92 | $28.28 | $23.45 | $28.02 | n/a | 222.7K | 128 |
LSGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.81 | -1.4% |
| August 2026 | $45.46 | +6.1% |
| July 2026 | $42.84 | +1.7% |
| June 2026 | $42.13 | -7.8% |
| May 2026 | $45.71 | +4.8% |
| April 2026 | $43.63 | +10.8% |
| March 2026 | $39.39 | -5.9% |
| February 2026 | $41.87 | -5.3% |
| January 2026 | $44.20 | -1.3% |
| December 2025 | $44.76 | +1.6% |
| November 2025 | $44.05 | -3.1% |
| October 2025 | $45.48 | +2.4% |
About the LSGR data
Daily bars. 815 sessions from Jun 29, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LSGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LSAF LeaderShares AlphaFactor US Core Equity ETF
- LSAT LeaderShares AlphaFactor Tactical Focused ETF
- LSCP Natixis Loomis Sayles Dynamic Core Plus ETF
- LSEQ Harbor Long-Short Equity ETF
- LST Leuthold Select Industries ETF
- LSTB Natixis Loomis Sayles Total Return Bond ETF
- LSVD LSV Disciplined Value ETF
- LTAX Nomura Tax-Free USA ETF
Common questions
LSGR share price history
