MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSTB — Natixis Loomis Sayles Total Return Bond ETF
NYSE ArcaNatixis Loomis Sayles Total Return Bond ETF
$23.79
-0.03(-0.12%)
- O
- 23.79
- H
- 23.79
- L
- 23.79
- V
- 119
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.79
Period Return-5.33%
Period High$25.20
Period Low$23.75
Avg Daily Volume29.0K
Total Trading Days72
LSTB — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | $-0.03 | -0.12% | 119 | $23.85 | $23.79 $23.79 |
| Oct 2, 2026 | $23.94 | $23.95 | $23.82 | $23.82 | $-0.04 | -0.15% | 1,912 | $23.94 | $23.82 $23.95 |
| Oct 1, 2026 | $23.75 | $23.89 | $23.75 | $23.85 | $-0.06 | -0.25% | 599 | $23.79 | $23.75 $23.89 |
| Sep 30, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | $-0.05 | -0.20% | 209 | $23.91 | $23.91 $23.91 |
| Sep 29, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $-0.03 | -0.13% | 9 | $23.96 | $23.96 $23.96 |
| Sep 28, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | $-0.13 | -0.53% | 9 | $23.99 | $23.99 $23.99 |
| Sep 25, 2026 | $24.09 | $24.12 | $24.09 | $24.12 | +$0.01 | +0.06% | 1,879 | $24.10 | $24.09 $24.12 |
| Sep 24, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $-0.13 | -0.54% | 9 | $24.20 | $24.10 $24.10 |
| Sep 23, 2026 | $24.26 | $24.26 | $24.24 | $24.24 | $-0.21 | -0.84% | 411 | $24.25 | $24.24 $24.26 |
| Sep 22, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | +$0.01 | +0.03% | 9 | $24.44 | $24.44 $24.44 |
| Sep 21, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | +$0.06 | +0.24% | 11 | $24.42 | $24.43 $24.43 |
| Sep 18, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $-0.08 | -0.31% | 10 | $24.38 | $24.38 $24.38 |
| Sep 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.12 | +0.51% | 10 | $24.43 | $24.45 $24.45 |
| Sep 16, 2026 | $24.32 | $24.33 | $24.32 | $24.33 | +$0.00 | +0.00% | 409 | $24.32 | $24.32 $24.33 |
| Sep 15, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | $-0.02 | -0.09% | 9 | $24.32 | $24.33 $24.33 |
| Sep 14, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.01 | -0.03% | 14 | $24.34 | $24.35 $24.35 |
| Sep 11, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.03 | -0.11% | 9 | $24.41 | $24.35 $24.35 |
| Sep 10, 2026 | $24.40 | $24.43 | $24.36 | $24.38 | $-0.15 | -0.63% | 1,009 | $24.40 | $24.36 $24.43 |
| Sep 9, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $-0.04 | -0.18% | 9 | $24.56 | $24.53 $24.53 |
| Sep 8, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.01 | -0.03% | 10 | $24.58 | $24.58 $24.58 |
| Sep 4, 2026 | $24.60 | $24.60 | $24.59 | $24.59 | $-0.00 | -0.01% | 412 | $24.60 | $24.59 $24.60 |
| Sep 3, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.03 | +0.12% | 9 | $24.60 | $24.59 $24.59 |
| Sep 2, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | +$0.01 | +0.04% | 24 | $24.57 | $24.56 $24.56 |
| Sep 1, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.18 | -0.74% | 9 | $24.58 | $24.55 $24.55 |
| Aug 31, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | $-0.03 | -0.12% | 9 | $24.72 | $24.73 $24.73 |
| Aug 28, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $-0.04 | -0.15% | 19 | $24.76 | $24.76 $24.76 |
| Aug 27, 2026 | $24.81 | $24.82 | $24.80 | $24.80 | $-0.03 | -0.12% | 21,106 | $24.81 | $24.80 $24.82 |
| Aug 26, 2026 | $24.81 | $24.83 | $24.80 | $24.83 | $-0.02 | -0.07% | 5,208 | $24.81 | $24.80 $24.83 |
| Aug 25, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.10 | +0.42% | 6 | $24.81 | $24.85 $24.85 |
| Aug 24, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | +$0.04 | +0.16% | 6 | $24.74 | $24.74 $24.74 |