Skip to main content

Natixis U.S. Equity Opportunities ETF (NY: EQOP )

28.93 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.47 28.47 28.47 28.47 0 +0.01(+0.04%)
Oct 28, 2021 28.46 28.46 28.46 28.46 0 +0.22(+0.79%)
Oct 27, 2021 28.23 28.23 28.23 28.23 0 -0.39(-1.35%)
Oct 26, 2021 28.62 28.62 28.62 28.62 0 +0.04(+0.15%)
Oct 25, 2021 28.57 28.57 28.57 28.57 0 +0.06(+0.21%)
Oct 22, 2021 28.51 28.51 28.51 28.51 0 -0.06(-0.22%)
Oct 21, 2021 28.58 28.58 28.58 28.58 0 +0.01(+0.05%)
Oct 20, 2021 28.56 28.56 28.56 28.56 0 +0.08(+0.28%)
Oct 19, 2021 28.43 28.48 28.43 28.48 1,265 +0.18(+0.65%)
Oct 18, 2021 28.29 28.30 28.28 28.30 760 +0.06(+0.21%)
Oct 15, 2021 28.24 28.24 28.24 28.24 0 +0.25(+0.88%)
Oct 14, 2021 27.99 27.99 27.99 27.99 75 +0.41(+1.48%)
Oct 13, 2021 27.58 27.58 27.58 27.58 0 -0.01(-0.02%)
Oct 12, 2021 27.64 27.64 27.59 27.59 685 -0.04(-0.15%)
Oct 11, 2021 27.63 27.63 27.63 27.63 0 -0.21(-0.75%)
Oct 08, 2021 27.84 27.84 27.84 27.84 0 +0.08(+0.30%)
Oct 07, 2021 27.76 27.76 27.76 27.76 0 +0.22(+0.82%)
Oct 06, 2021 27.53 27.53 27.53 27.53 0 +0.02(+0.07%)
Oct 05, 2021 27.51 27.51 27.51 27.51 2 +0.37(+1.35%)
Oct 04, 2021 27.19 27.19 27.15 27.15 252 -0.34(-1.23%)
Oct 01, 2021 27.48 27.48 27.48 27.48 126 +0.33(+1.21%)
Sep 30, 2021 27.16 27.16 27.16 27.16 1 -0.24(-0.88%)
Sep 29, 2021 27.40 27.40 27.40 27.40 1 -0.02(-0.08%)
Sep 28, 2021 27.58 27.58 27.42 27.42 761 -0.60(-2.13%)
Sep 27, 2021 28.02 28.02 28.02 28.02 91 +0.09(+0.33%)
Sep 24, 2021 27.92 27.92 27.92 27.92 126 +0.06(+0.23%)
Sep 23, 2021 27.86 27.86 27.86 27.86 3 +0.50(+1.81%)
Sep 22, 2021 27.37 27.37 27.37 27.37 1 +0.30(+1.10%)
Sep 21, 2021 27.07 27.07 27.07 27.07 1 -0.02(-0.07%)
Sep 20, 2021 27.09 27.09 27.09 27.09 3 -0.57(-2.05%)
Sep 17, 2021 27.65 27.65 27.65 27.65 0 -0.21(-0.76%)
Sep 16, 2021 27.72 27.86 27.72 27.86 158,717 -0.02(-0.08%)
Sep 15, 2021 27.89 27.89 27.89 27.89 0 +0.29(+1.04%)
Sep 14, 2021 27.60 27.60 27.60 27.60 3 -0.28(-1.01%)
Sep 13, 2021 27.88 27.88 27.88 27.88 0 +0.14(+0.49%)
Sep 10, 2021 27.75 27.75 27.75 27.75 0 -0.15(-0.55%)
Sep 09, 2021 27.90 27.90 27.90 27.90 0 -0.01(-0.05%)
Sep 08, 2021 27.91 27.91 27.91 27.91 0 -0.11(-0.38%)
Sep 07, 2021 28.02 28.02 28.02 28.02 3 -0.15(-0.55%)
Sep 03, 2021 28.17 28.17 28.17 28.17 0 -0.03(-0.12%)
Sep 02, 2021 28.21 28.21 28.21 28.21 0 -0.04(-0.14%)
Sep 01, 2021 28.32 28.32 28.25 28.25 127 -0.04(-0.13%)
Aug 31, 2021 28.28 28.28 28.28 28.28 0 +0.04(+0.13%)
Aug 30, 2021 28.25 28.25 28.25 28.25 1 -0.13(-0.47%)
Aug 27, 2021 28.38 28.38 28.38 28.38 0 +0.38(+1.36%)
Aug 26, 2021 28.13 28.13 28.00 28.00 892 -0.28(-0.99%)
Aug 25, 2021 28.28 28.28 28.28 28.28 0 +0.21(+0.74%)
Aug 24, 2021 28.07 28.07 28.07 28.07 3 +0.21(+0.75%)
Aug 23, 2021 27.82 27.90 27.82 27.86 641 +0.34(+1.25%)
Aug 20, 2021 27.52 27.52 27.52 27.52 0 +0.22(+0.82%)
Aug 19, 2021 27.29 27.29 27.29 27.29 266 -0.16(-0.59%)
Aug 18, 2021 27.46 27.46 27.46 27.46 0 -0.25(-0.89%)
Aug 17, 2021 27.83 27.87 27.58 27.70 1,902 -0.34(-1.21%)
Aug 16, 2021 27.86 28.04 27.86 28.04 543 -0.07(-0.24%)
Aug 13, 2021 28.11 28.11 28.11 28.11 0 -0.04(-0.14%)
Aug 12, 2021 28.09 28.15 28.09 28.15 505 +0.06(+0.21%)
Aug 11, 2021 28.09 28.09 28.09 28.09 0 +0.09(+0.31%)
Aug 10, 2021 28.00 28.00 28.00 28.00 0 +0.14(+0.50%)
Aug 09, 2021 27.86 27.86 27.86 27.86 505 -0.04(-0.16%)
Aug 06, 2021 27.91 27.91 27.91 27.91 126 +0.21(+0.77%)
Aug 05, 2021 27.69 27.69 27.69 27.69 1 +0.28(+1.01%)
Aug 04, 2021 27.42 27.42 27.42 27.42 0 -0.09(-0.32%)
Aug 03, 2021 27.19 27.50 27.19 27.50 380 +0.22(+0.80%)
Aug 02, 2021 27.29 27.29 27.29 27.29 0 -0.05(-0.19%)
Jul 30, 2021 27.34 27.34 27.34 27.34 0 -0.22(-0.80%)
Jul 29, 2021 27.56 27.56 27.56 27.56 2 +0.11(+0.40%)
Jul 28, 2021 27.38 27.45 27.38 27.45 505 +0.13(+0.46%)
Jul 27, 2021 27.32 27.32 27.32 27.32 0 -0.17(-0.61%)
Jul 26, 2021 27.49 27.49 27.49 27.49 0 +0.07(+0.26%)
Jul 23, 2021 27.42 27.42 27.42 27.42 126 +0.21(+0.77%)
Jul 22, 2021 27.21 27.21 27.21 27.21 0 -0.02(-0.09%)
Jul 21, 2021 27.23 27.23 27.23 27.23 0 +0.34(+1.27%)
Jul 20, 2021 26.89 26.89 26.89 26.89 0 +0.61(+2.31%)
Jul 19, 2021 26.28 26.28 26.28 26.28 0 -0.52(-1.93%)
Jul 16, 2021 26.80 26.80 26.80 26.80 0 -0.27(-1.00%)
Jul 15, 2021 27.07 27.08 27.07 27.08 632 -0.12(-0.42%)
Jul 14, 2021 27.19 27.19 27.19 27.19 2 -0.14(-0.52%)
Jul 13, 2021 27.33 27.33 27.33 27.33 16 -0.15(-0.53%)
Jul 12, 2021 27.48 27.48 27.48 27.48 0 +0.13(+0.47%)
Jul 09, 2021 27.35 27.35 27.35 27.35 0 +0.49(+1.81%)
Jul 08, 2021 26.86 26.86 26.86 26.86 0 -0.31(-1.15%)
Jul 07, 2021 27.17 27.17 27.17 27.17 17 -0.06(-0.23%)
Jul 06, 2021 27.24 27.24 27.24 27.24 0 -0.20(-0.73%)
Jul 02, 2021 27.44 27.44 27.44 27.44 126 +0.15(+0.55%)
Jul 01, 2021 27.29 27.29 27.29 27.29 0 +0.19(+0.70%)
Jun 30, 2021 27.10 27.10 27.10 27.10 0 +0.07(+0.27%)
Jun 29, 2021 27.03 27.03 27.03 27.03 379 -0.07(-0.25%)
Jun 28, 2021 27.10 27.10 27.10 27.10 0 -0.11(-0.40%)
Jun 25, 2021 27.21 27.21 27.21 27.21 0 +0.18(+0.66%)
Jun 24, 2021 27.04 27.04 27.03 27.03 1,011 +0.22(+0.80%)
Jun 23, 2021 26.81 26.81 26.81 26.81 0 -0.00(-0.01%)
Jun 22, 2021 26.82 26.82 26.82 26.82 0 +0.13(+0.49%)
Jun 21, 2021 26.68 26.68 26.68 26.68 37 +0.39(+1.49%)
Jun 18, 2021 26.29 26.29 26.29 26.29 126 -0.36(-1.35%)
Jun 17, 2021 26.65 26.65 26.65 26.65 7 -0.22(-0.81%)
Jun 16, 2021 26.87 26.87 26.87 26.87 2 -0.13(-0.50%)
Jun 15, 2021 27.00 27.00 27.00 27.00 0 +0.01(+0.02%)
Jun 14, 2021 27.00 27.00 27.00 27.00 2 -0.04(-0.15%)
Jun 11, 2021 27.04 27.04 27.04 27.04 126 +0.06(+0.21%)
Jun 10, 2021 26.98 26.98 26.98 26.98 2 +0.02(+0.08%)
Jun 09, 2021 26.96 26.96 26.96 26.96 0 -0.16(-0.60%)
Jun 08, 2021 27.13 27.13 27.13 27.13 78 -0.02(-0.09%)
Jun 07, 2021 27.15 27.15 27.15 27.15 2 -0.03(-0.11%)
Jun 04, 2021 27.18 27.18 27.18 27.18 0 +0.19(+0.70%)
Jun 03, 2021 27.01 27.01 26.99 26.99 508 -0.02(-0.06%)
Jun 02, 2021 27.01 27.01 27.01 27.01 515 +0.04(+0.13%)
Jun 01, 2021 26.97 26.97 26.97 26.97 0 +0.16(+0.60%)
May 28, 2021 26.81 26.81 26.81 26.81 0 +0.01(+0.05%)
May 27, 2021 26.80 26.80 26.80 26.80 0 +0.21(+0.79%)
May 26, 2021 26.59 26.59 26.59 26.59 1 +0.10(+0.39%)
May 25, 2021 26.49 26.49 26.49 26.49 2 -0.08(-0.30%)
May 24, 2021 26.56 26.56 26.56 26.56 0 +0.26(+0.98%)
May 21, 2021 26.31 26.31 26.31 26.31 0 +0.08(+0.29%)
May 20, 2021 26.23 26.23 26.23 26.23 0 +0.23(+0.90%)
May 19, 2021 25.99 25.99 25.99 25.99 2 -0.12(-0.45%)
May 18, 2021 26.11 26.11 26.11 26.11 1 -0.22(-0.82%)
May 17, 2021 26.33 26.33 26.33 26.33 0 -0.05(-0.19%)
May 14, 2021 26.38 26.38 26.38 26.38 126 +0.50(+1.93%)
May 13, 2021 25.88 25.88 25.88 25.88 1 +0.24(+0.93%)
May 12, 2021 25.64 25.64 25.64 25.64 0 -0.44(-1.68%)
May 11, 2021 26.08 26.08 26.08 26.08 1 -0.29(-1.12%)
May 10, 2021 26.37 26.37 26.37 26.37 0 -0.25(-0.94%)
May 07, 2021 26.63 26.63 26.63 26.63 0 +0.22(+0.82%)
May 06, 2021 26.41 26.41 26.41 26.41 6 +0.22(+0.83%)
May 05, 2021 26.19 26.19 26.19 26.19 1 +0.07(+0.27%)
May 04, 2021 26.12 26.12 26.12 26.12 0 -0.19(-0.72%)
May 03, 2021 26.31 26.31 26.31 26.31 1 +0.08(+0.29%)
Apr 30, 2021 26.24 26.24 26.24 26.24 126 -0.28(-1.04%)
Apr 29, 2021 26.51 26.51 26.51 26.51 0 +0.32(+1.22%)
Apr 28, 2021 26.19 26.19 26.19 26.19 0 +0.09(+0.36%)
Apr 27, 2021 26.10 26.10 26.10 26.10 0 +0.08(+0.32%)
Apr 26, 2021 26.02 26.02 26.02 26.02 0 +0.15(+0.58%)
Apr 23, 2021 25.87 25.87 25.87 25.87 126 +0.34(+1.33%)
Apr 22, 2021 25.53 25.53 25.53 25.53 0 -0.18(-0.70%)
Apr 21, 2021 25.70 25.70 25.70 25.70 0 +0.20(+0.78%)
Apr 20, 2021 25.51 25.51 25.51 25.51 2 -0.36(-1.37%)
Apr 19, 2021 25.86 25.86 25.86 25.86 80 -0.15(-0.60%)
Apr 16, 2021 26.02 26.02 26.02 26.02 0 +0.06(+0.24%)
Apr 15, 2021 25.95 25.95 25.95 25.95 0 +0.17(+0.67%)
Apr 14, 2021 25.78 25.78 25.78 25.78 1 +0.03(+0.11%)
Apr 13, 2021 25.75 25.75 25.75 25.75 0 -0.01(-0.04%)
Apr 12, 2021 25.75 25.76 25.75 25.76 713 +0.05(+0.19%)
Apr 09, 2021 25.71 25.71 25.71 25.71 126 +0.11(+0.43%)
Apr 08, 2021 25.60 25.60 25.60 25.60 25 +0.04(+0.17%)
Apr 07, 2021 25.56 25.56 25.56 25.56 0 +0.03(+0.12%)
Apr 06, 2021 25.53 25.53 25.53 25.53 1 -0.02(-0.07%)
Apr 05, 2021 25.55 25.55 25.55 25.55 0 +0.34(+1.33%)
Apr 01, 2021 25.21 25.21 25.21 25.21 0 +0.31(+1.24%)
Mar 31, 2021 24.90 24.90 24.90 24.90 0 +0.09(+0.35%)
Mar 30, 2021 24.82 24.82 24.82 24.82 0 -0.02(-0.10%)
Mar 29, 2021 24.84 24.84 24.84 24.84 1 -0.01(-0.06%)
Mar 26, 2021 24.85 24.85 24.85 24.85 0 +0.32(+1.28%)
Mar 25, 2021 24.54 24.54 24.54 24.54 0 +0.15(+0.63%)
Mar 24, 2021 24.38 24.38 24.38 24.38 0 -0.10(-0.39%)
Mar 23, 2021 24.48 24.48 24.48 24.48 1 -0.29(-1.18%)
Mar 22, 2021 24.77 24.77 24.77 24.77 0 -0.05(-0.21%)
Mar 19, 2021 24.82 24.82 24.82 24.82 126 -0.01(-0.04%)
Mar 18, 2021 24.83 24.83 24.83 24.83 0 -0.37(-1.47%)
Mar 17, 2021 25.20 25.20 25.20 25.20 0 +0.17(+0.70%)
Mar 16, 2021 25.03 25.03 25.03 25.03 1 -0.12(-0.49%)
Mar 15, 2021 25.00 25.15 25.00 25.15 1,012 +0.14(+0.57%)
Mar 12, 2021 25.01 25.01 25.01 25.01 0 +0.06(+0.23%)
Mar 11, 2021 24.95 24.95 24.95 24.95 20 +0.19(+0.78%)
Mar 10, 2021 24.76 24.76 24.76 24.76 83 +0.19(+0.79%)
Mar 09, 2021 24.56 24.56 24.56 24.56 0 +0.16(+0.67%)
Mar 08, 2021 24.40 24.40 24.40 24.40 3 -0.01(-0.02%)
Mar 05, 2021 24.41 24.41 24.41 24.41 126 +0.56(+2.34%)
Mar 04, 2021 23.82 23.85 23.82 23.85 470 -0.19(-0.78%)
Mar 03, 2021 24.03 24.03 24.03 24.03 86 -0.16(-0.65%)
Mar 02, 2021 24.19 24.19 24.19 24.19 0 -0.12(-0.47%)
Mar 01, 2021 24.31 24.31 24.31 24.31 0 +0.47(+1.97%)
Feb 26, 2021 23.84 23.84 23.84 23.84 0 -0.11(-0.46%)
Feb 25, 2021 23.95 23.95 23.95 23.95 79 -0.64(-2.62%)
Feb 24, 2021 24.59 24.59 24.59 24.59 1 +0.38(+1.58%)
Feb 23, 2021 24.21 24.21 24.21 24.21 341 +0.05(+0.22%)
Feb 22, 2021 24.15 24.15 24.15 24.15 0 +0.05(+0.22%)
Feb 19, 2021 24.10 24.10 24.10 24.10 0 +0.07(+0.28%)
Feb 18, 2021 24.03 24.03 24.03 24.03 0 -0.19(-0.79%)
Feb 17, 2021 24.22 24.22 24.22 24.22 1 +0.00(+0.01%)
Feb 16, 2021 24.22 24.22 24.22 24.22 2 +0.16(+0.69%)
Feb 12, 2021 24.06 24.06 24.06 24.06 0 +0.17(+0.71%)
Feb 11, 2021 23.89 23.89 23.89 23.89 0 -0.02(-0.07%)
Feb 10, 2021 23.90 23.90 23.90 23.90 2 +0.02(+0.10%)
Feb 09, 2021 23.87 23.89 23.87 23.88 689 +0.04(+0.18%)
Feb 08, 2021 23.84 23.84 23.84 23.84 126 +0.25(+1.05%)
Feb 05, 2021 23.59 23.59 23.59 23.59 126 +0.11(+0.46%)
Feb 04, 2021 23.48 23.48 23.48 23.48 0 +0.34(+1.47%)
Feb 03, 2021 23.14 23.14 23.14 23.14 56 +0.18(+0.77%)
Feb 02, 2021 22.96 22.96 22.96 22.96 0 +0.43(+1.90%)
Feb 01, 2021 22.53 22.53 22.53 22.53 7 +0.25(+1.13%)
Jan 29, 2021 22.28 22.28 22.28 22.28 0 -0.42(-1.84%)
Jan 28, 2021 22.67 22.70 22.64 22.70 1,653 +0.34(+1.51%)
Jan 27, 2021 22.36 22.36 22.36 22.36 10 -0.65(-2.83%)
Jan 26, 2021 23.01 23.01 23.01 23.01 64 -0.07(-0.29%)
Jan 25, 2021 22.93 23.08 22.93 23.08 2,215 -0.18(-0.78%)
Jan 22, 2021 23.26 23.26 23.26 23.26 126 -0.14(-0.58%)
Jan 21, 2021 23.40 23.40 23.40 23.40 2 -0.13(-0.55%)
Jan 20, 2021 23.53 23.53 23.53 23.53 1 +0.34(+1.46%)
Jan 19, 2021 23.08 23.19 23.08 23.19 507 +0.27(+1.16%)
Jan 15, 2021 22.92 22.92 22.92 22.92 0 -0.27(-1.18%)
Jan 14, 2021 23.20 23.20 23.20 23.20 8 -0.00(-0.02%)
Jan 13, 2021 23.20 23.20 23.20 23.20 0 -0.05(-0.22%)
Jan 12, 2021 23.25 23.25 23.25 23.25 1 +0.07(+0.31%)
Jan 11, 2021 23.18 23.18 23.18 23.18 3 -0.14(-0.59%)
Jan 08, 2021 23.32 23.32 23.32 23.32 126 +0.09(+0.37%)
Jan 07, 2021 23.23 23.23 23.23 23.23 0 +0.36(+1.55%)
Jan 06, 2021 22.88 22.88 22.88 22.88 0 +0.28(+1.23%)
Jan 05, 2021 22.60 22.60 22.60 22.60 2 +0.26(+1.18%)
Jan 04, 2021 22.34 22.34 22.34 22.34 79 -0.33(-1.47%)
Dec 31, 2020 22.67 22.67 22.67 251 +0.13(+0.59%)
Dec 30, 2020 22.55 22.55 22.54 22.54 251 +0.07(+0.33%)
Dec 29, 2020 22.46 22.46 22.46 22.46 1 +0.01(+0.06%)
Dec 28, 2020 22.45 22.45 22.45 22.45 79 +0.18(+0.80%)
Dec 24, 2020 22.27 22.27 22.27 22.27 0 -0.13(-0.60%)
Dec 23, 2020 22.41 22.41 22.41 22.41 50 +0.20(+0.88%)
Dec 22, 2020 22.21 22.21 22.21 22.21 0 -0.14(-0.62%)
Dec 21, 2020 22.35 22.35 22.35 22.35 1 -0.12(-0.53%)
Dec 18, 2020 22.47 22.47 22.47 22.47 0 -0.03(-0.11%)
Dec 17, 2020 22.49 22.49 22.49 22.49 0 +0.07(+0.32%)
Dec 16, 2020 22.35 22.42 22.35 22.42 382 +0.11(+0.51%)
Dec 15, 2020 22.31 22.31 22.31 22.31 0 +0.15(+0.68%)
Dec 14, 2020 22.16 22.16 22.16 22.16 0 -0.03(-0.12%)
Dec 11, 2020 22.08 22.19 22.08 22.19 126 -0.13(-0.57%)
Dec 10, 2020 22.31 22.31 22.31 22.31 2 +0.02(+0.08%)
Dec 09, 2020 22.41 22.42 22.29 22.29 474 -0.12(-0.55%)
Dec 08, 2020 22.42 22.42 22.42 22.42 5 -0.01(-0.06%)
Dec 07, 2020 22.39 22.43 22.39 22.43 267 -0.03(-0.13%)
Dec 04, 2020 22.46 22.46 22.46 22.46 0 +0.31(+1.40%)
Dec 03, 2020 22.15 22.15 22.15 22.15 5 +0.07(+0.30%)
Dec 02, 2020 22.08 22.08 22.08 22.08 3 +0.10(+0.46%)
Dec 01, 2020 21.98 21.98 21.98 21.98 0 +0.27(+1.26%)
Nov 30, 2020 21.71 21.71 21.71 21.71 1 -0.27(-1.22%)
Nov 27, 2020 21.98 21.98 21.98 21.98 0 +0.00(+0.01%)
Nov 25, 2020 21.98 21.98 21.98 21.98 126 -0.05(-0.23%)
Nov 24, 2020 22.03 22.03 22.03 22.03 0 +0.58(+2.69%)
Nov 23, 2020 21.45 21.45 21.45 21.45 0 +0.22(+1.01%)
Nov 20, 2020 21.23 21.23 21.23 21.23 126 -0.14(-0.66%)
Nov 19, 2020 21.37 21.37 21.37 21.37 1 +0.04(+0.20%)
Nov 18, 2020 21.33 21.33 21.33 21.33 0 -0.14(-0.66%)
Nov 17, 2020 21.47 21.47 21.47 21.47 2 +0.04(+0.17%)
Nov 16, 2020 21.44 21.44 21.44 21.44 6 +0.25(+1.20%)
Nov 13, 2020 21.18 21.18 21.18 21.18 0 +0.37(+1.77%)
Nov 12, 2020 20.81 20.81 20.81 20.81 0 -0.26(-1.21%)
Nov 11, 2020 21.07 21.07 21.07 21.07 0 +0.06(+0.29%)
Nov 10, 2020 21.01 21.01 21.01 21.01 0 -0.19(-0.89%)
Nov 09, 2020 21.48 21.48 21.20 21.20 468 +0.64(+3.14%)
Nov 06, 2020 20.55 20.55 20.55 20.55 0 +0.02(+0.10%)
Nov 05, 2020 20.53 20.53 20.53 20.53 0 +0.41(+2.06%)
Nov 04, 2020 20.12 20.12 20.12 20.12 0 +0.34(+1.70%)
Nov 03, 2020 19.78 19.78 19.78 19.78 0 +0.39(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.