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 (%)
Jun 30, 2022 21.07 21.27 21.06 21.24 1,241 -0.41(-1.89%)
Jun 29, 2022 21.54 21.76 20.91 21.65 105,029 -0.16(-0.73%)
Jun 28, 2022 21.81 21.81 21.81 21.81 5 -0.39(-1.77%)
Jun 27, 2022 22.21 22.21 22.21 22.21 6 -0.12(-0.54%)
Jun 24, 2022 22.33 22.33 22.33 22.33 116 +0.83(+3.86%)
Jun 23, 2022 21.50 21.50 21.50 21.50 0 +0.11(+0.51%)
Jun 22, 2022 21.39 21.39 21.39 21.39 1 -0.14(-0.63%)
Jun 21, 2022 21.52 21.52 21.52 21.52 0 +0.32(+1.52%)
Jun 17, 2022 21.20 21.20 21.20 21.20 0 +0.18(+0.86%)
Jun 16, 2022 21.02 21.02 21.02 21.02 3 -0.94(-4.30%)
Jun 15, 2022 21.96 21.96 21.96 21.96 2 +0.39(+1.82%)
Jun 14, 2022 21.57 21.57 21.57 21.57 3 +0.04(+0.17%)
Jun 13, 2022 21.54 21.54 21.54 21.54 1 -1.23(-5.39%)
Jun 10, 2022 22.76 22.76 22.76 22.76 0 -0.76(-3.24%)
Jun 09, 2022 23.53 23.53 23.53 23.53 0 -0.71(-2.91%)
Jun 08, 2022 24.23 24.23 24.23 24.23 1 -0.24(-0.98%)
Jun 07, 2022 24.47 24.47 24.47 24.47 1 +0.27(+1.13%)
Jun 06, 2022 24.20 24.20 24.20 24.20 0 +0.05(+0.22%)
Jun 03, 2022 24.14 24.14 24.14 24.14 0 -0.35(-1.42%)
Jun 02, 2022 24.49 24.49 24.49 24.49 0 +0.54(+2.26%)
Jun 01, 2022 23.95 23.95 23.95 23.95 0 -0.18(-0.74%)
May 31, 2022 24.13 24.13 24.13 24.13 1 -0.07(-0.29%)
May 27, 2022 24.20 24.20 24.20 24.20 116 +0.56(+2.39%)
May 26, 2022 23.63 23.63 23.63 23.63 0 +0.59(+2.54%)
May 25, 2022 23.05 23.05 23.05 23.05 4 +0.40(+1.76%)
May 24, 2022 22.41 22.65 22.35 22.65 3,388 -0.44(-1.92%)
May 23, 2022 23.09 23.09 23.09 23.09 0 +0.46(+2.04%)
May 20, 2022 22.63 22.63 22.63 22.63 150 -0.03(-0.11%)
May 19, 2022 22.66 22.66 22.66 22.66 0 +0.04(+0.18%)
May 18, 2022 22.90 22.90 22.61 22.61 116 -0.95(-4.03%)
May 17, 2022 23.56 23.56 23.56 23.56 5 +0.59(+2.58%)
May 16, 2022 22.97 22.97 22.97 22.97 9 -0.15(-0.65%)
May 13, 2022 23.12 23.12 23.12 23.12 0 +0.81(+3.62%)
May 12, 2022 22.31 22.31 22.31 22.31 4 -0.01(-0.05%)
May 11, 2022 22.32 22.32 22.32 22.32 0 -0.45(-1.97%)
May 10, 2022 22.77 22.77 22.77 22.77 0 +0.07(+0.31%)
May 09, 2022 23.01 23.01 22.70 22.70 986 -1.10(-4.61%)
May 06, 2022 23.80 23.80 23.80 23.80 0 -0.15(-0.63%)
May 05, 2022 23.95 23.95 23.95 23.95 0 -0.93(-3.73%)
May 04, 2022 24.88 24.88 24.88 24.88 0 +0.74(+3.06%)
May 03, 2022 24.14 24.14 24.14 24.14 0 +0.19(+0.79%)
May 02, 2022 23.95 23.95 23.95 23.95 0 +0.23(+0.96%)
Apr 29, 2022 23.72 23.72 23.72 23.72 0 -0.82(-3.34%)
Apr 28, 2022 24.54 24.54 24.54 24.54 4 +0.65(+2.73%)
Apr 27, 2022 23.84 24.15 23.89 3,889 -0.08(-0.35%)
Apr 26, 2022 23.97 23.97 23.97 23.97 0 -0.66(-2.69%)
Apr 22, 2022 24.63 0 -0.81(-3.18%)
Apr 21, 2022 25.44 25.44 25.44 25.44 0 -0.59(-2.26%)
Apr 20, 2022 26.16 26.16 26.03 26.03 3,253 -0.36(-1.36%)
Apr 19, 2022 26.39 26.39 26.39 26.39 0 +0.45(+1.72%)
Apr 18, 2022 25.95 25.95 25.95 25.95 0 -0.06(-0.24%)
Apr 14, 2022 26.18 26.18 26.01 26.01 348 -0.30(-1.15%)
Apr 13, 2022 26.31 26.31 26.31 26.31 3 +0.36(+1.41%)
Apr 12, 2022 25.95 25.95 25.95 25.95 0 -0.08(-0.32%)
Apr 11, 2022 26.37 26.40 26.03 26.03 13,882 -0.41(-1.56%)
Apr 08, 2022 26.44 26.44 26.44 26.44 0 +0.06(+0.24%)
Apr 07, 2022 26.24 26.40 26.24 26.38 784 -0.02(-0.08%)
Apr 06, 2022 26.40 26.40 26.40 26.40 0 -0.35(-1.31%)
Apr 05, 2022 26.75 26.75 26.75 26.75 0 -0.44(-1.62%)
Apr 04, 2022 27.19 27.19 27.19 27.19 0 +0.21(+0.78%)
Apr 01, 2022 26.98 26.98 26.98 26.98 120 +0.08(+0.29%)
Mar 31, 2022 26.90 26.90 26.90 26.90 0 -0.34(-1.24%)
Mar 30, 2022 27.24 27.24 27.24 27.24 0 -0.28(-1.03%)
Mar 29, 2022 27.53 27.53 27.53 27.53 2 +0.39(+1.44%)
Mar 28, 2022 27.14 27.14 27.14 27.14 0 +0.08(+0.30%)
Mar 25, 2022 27.05 27.05 27.05 27.05 0 +0.07(+0.26%)
Mar 24, 2022 26.77 26.98 26.77 26.98 1,450 +0.30(+1.14%)
Mar 23, 2022 26.68 26.68 26.68 26.68 0 -0.44(-1.62%)
Mar 22, 2022 27.12 27.12 27.12 27.12 0 +0.38(+1.42%)
Mar 21, 2022 26.72 26.74 26.72 26.74 1,208 -0.16(-0.58%)
Mar 18, 2022 26.90 26.90 26.90 26.90 0 +0.39(+1.49%)
Mar 17, 2022 26.50 26.50 26.50 26.50 0 +0.39(+1.49%)
Mar 16, 2022 25.98 26.11 25.98 26.11 1,328 +0.71(+2.78%)
Mar 15, 2022 25.41 25.41 25.41 25.41 2 +0.40(+1.62%)
Mar 14, 2022 25.22 25.22 25.00 25.00 2,536 -0.14(-0.54%)
Mar 11, 2022 25.14 25.14 25.14 25.14 120 -0.33(-1.29%)
Mar 10, 2022 25.33 25.47 25.33 25.47 1,208 -0.01(-0.03%)
Mar 09, 2022 25.48 25.48 25.48 25.48 2 +0.72(+2.91%)
Mar 08, 2022 24.76 24.76 24.76 24.76 0 -0.37(-1.46%)
Mar 07, 2022 25.67 25.96 25.12 25.12 3,080 -0.60(-2.32%)
Mar 04, 2022 25.72 25.72 25.72 25.72 0 -0.38(-1.46%)
Mar 03, 2022 26.10 26.10 26.10 26.10 0 -0.34(-1.27%)
Mar 02, 2022 26.44 26.44 26.44 26.44 0 +0.45(+1.73%)
Mar 01, 2022 25.99 25.99 25.99 25.99 0 -0.57(-2.16%)
Feb 28, 2022 26.56 26.56 26.56 26.56 0 -0.02(-0.08%)
Feb 25, 2022 26.58 26.58 26.58 26.58 0 +0.52(+1.98%)
Feb 24, 2022 26.06 26.06 26.06 26.06 0 +0.34(+1.33%)
Feb 23, 2022 25.72 25.72 25.72 25.72 0 -0.46(-1.77%)
Feb 22, 2022 26.32 26.32 26.19 26.19 229 -0.31(-1.19%)
Feb 18, 2022 26.50 0 -0.25(-0.95%)
Feb 17, 2022 27.04 27.04 26.75 26.75 362 -0.67(-2.44%)
Feb 16, 2022 27.28 27.42 27.28 27.42 591 +0.09(+0.31%)
Feb 15, 2022 27.34 27.34 27.34 27.34 0 +0.41(+1.51%)
Feb 14, 2022 26.75 26.93 26.75 26.93 120 -0.17(-0.63%)
Feb 11, 2022 27.10 27.10 27.10 27.10 0 -0.48(-1.75%)
Feb 10, 2022 27.97 27.97 27.58 27.58 906 -0.33(-1.17%)
Feb 09, 2022 27.91 27.91 27.91 27.91 0 +0.40(+1.45%)
Feb 08, 2022 27.51 27.51 27.51 27.51 1 +0.20(+0.73%)
Feb 07, 2022 27.31 27.31 27.31 27.31 0 -0.12(-0.42%)
Feb 04, 2022 27.43 27.43 27.43 27.43 0 +0.27(+0.99%)
Feb 03, 2022 27.16 27.16 27.16 27.16 0 -0.75(-2.67%)
Feb 02, 2022 27.90 27.90 27.90 27.90 2 +0.18(+0.65%)
Feb 01, 2022 27.72 27.72 27.72 27.72 0 +0.41(+1.49%)
Jan 31, 2022 27.32 27.32 27.32 27.32 86 +0.57(+2.13%)
Jan 28, 2022 26.75 26.75 26.75 26.75 26 +0.46(+1.76%)
Jan 27, 2022 26.50 26.70 26.19 26.28 2,522 -0.10(-0.39%)
Jan 26, 2022 26.39 26.39 26.39 26.39 0 -0.14(-0.53%)
Jan 25, 2022 26.53 26.53 26.53 26.53 0 -0.15(-0.57%)
Jan 24, 2022 26.68 26.68 26.68 26.68 10 +0.07(+0.28%)
Jan 21, 2022 26.60 26.60 26.60 26.60 0 -0.66(-2.42%)
Jan 20, 2022 27.26 27.26 27.26 27.26 0 -0.27(-0.99%)
Jan 19, 2022 27.77 27.84 27.54 27.54 840 -0.29(-1.04%)
Jan 18, 2022 27.83 27.83 27.83 27.83 2 -0.62(-2.19%)
Jan 14, 2022 28.45 0 +0.09(+0.33%)
Jan 13, 2022 28.35 28.35 28.35 28.35 1 -0.30(-1.03%)
Jan 12, 2022 28.65 28.65 28.65 28.65 0 +0.08(+0.28%)
Jan 11, 2022 28.43 28.57 28.43 28.57 241 +0.46(+1.64%)
Jan 10, 2022 28.11 28.11 28.11 28.11 0 -0.07(-0.26%)
Jan 07, 2022 28.18 28.18 28.18 28.18 0 +0.05(+0.16%)
Jan 06, 2022 28.14 28.14 28.14 28.14 0 +0.07(+0.25%)
Jan 05, 2022 28.19 28.19 28.07 28.07 434 -0.64(-2.24%)
Jan 04, 2022 28.70 28.71 28.70 28.71 1,208 +0.20(+0.72%)
Jan 03, 2022 28.51 28.51 28.51 28.51 3 +0.26(+0.93%)
Dec 31, 2021 28.24 28.24 28.24 28.24 120 -0.12(-0.41%)
Dec 30, 2021 28.36 28.36 28.36 28.36 0 -0.09(-0.30%)
Dec 29, 2021 28.51 28.52 28.38 28.45 15,671 +0.01(+0.02%)
Dec 28, 2021 28.44 28.44 28.44 28.44 0 -0.02(-0.07%)
Dec 27, 2021 28.46 28.46 28.46 28.46 4 +0.22(+0.77%)
Dec 23, 2021 28.24 28.24 28.24 28.24 0 +0.22(+0.80%)
Dec 22, 2021 28.02 28.02 28.02 28.02 0 +0.22(+0.79%)
Dec 21, 2021 27.80 27.80 27.80 27.80 0 +0.65(+2.40%)
Dec 20, 2021 27.15 27.15 27.15 27.15 6 -0.46(-1.68%)
Dec 17, 2021 27.61 27.61 27.61 27.61 126 -0.31(-1.10%)
Dec 16, 2021 27.89 27.92 27.89 27.92 126 -0.15(-0.54%)
Dec 15, 2021 28.07 28.07 28.07 28.07 0 +0.32(+1.16%)
Dec 14, 2021 27.75 27.75 27.75 27.75 3 -0.12(-0.44%)
Dec 13, 2021 27.87 27.87 27.87 27.87 0 -0.38(-1.33%)
Dec 10, 2021 28.13 28.25 28.12 28.25 1,644 +0.19(+0.66%)
Dec 09, 2021 28.09 28.09 28.06 28.06 885 -0.22(-0.79%)
Dec 08, 2021 28.28 28.28 28.28 28.28 8 +0.09(+0.33%)
Dec 07, 2021 28.19 28.19 28.19 28.19 0 +0.56(+2.02%)
Dec 06, 2021 27.63 27.63 27.63 27.63 0 +0.45(+1.64%)
Dec 03, 2021 27.19 27.19 27.19 27.19 0 -0.34(-1.24%)
Dec 02, 2021 27.53 27.53 27.53 27.53 0 +0.58(+2.13%)
Dec 01, 2021 27.32 27.32 26.95 26.95 374 -0.46(-1.69%)
Nov 30, 2021 27.42 27.42 27.42 27.42 0 -0.74(-2.62%)
Nov 29, 2021 28.15 28.15 28.15 28.15 8 +0.22(+0.80%)
Nov 26, 2021 27.93 27.93 27.93 27.93 0 -0.84(-2.90%)
Nov 24, 2021 28.76 28.76 28.76 28.76 126 +0.03(+0.09%)
Nov 23, 2021 28.74 28.74 28.74 28.74 0 +0.10(+0.36%)
Nov 22, 2021 28.64 28.64 28.64 28.64 0 -0.13(-0.44%)
Nov 19, 2021 28.88 28.88 28.76 28.76 374 -0.26(-0.88%)
Nov 18, 2021 29.02 29.02 29.02 29.02 2 -0.01(-0.04%)
Nov 17, 2021 29.03 29.03 29.03 29.03 6 -0.20(-0.70%)
Nov 16, 2021 29.23 29.23 29.23 29.23 0 -0.01(-0.04%)
Nov 15, 2021 29.24 29.24 29.24 29.24 0 +0.03(+0.09%)
Nov 12, 2021 29.22 29.22 29.22 29.22 0 +0.17(+0.58%)
Nov 11, 2021 29.07 29.15 29.05 29.05 2,908 +0.04(+0.15%)
Nov 10, 2021 29.00 29.00 29.00 29.00 139 -0.26(-0.89%)
Nov 09, 2021 29.26 29.26 29.26 29.26 379 -0.11(-0.38%)
Nov 08, 2021 29.38 29.38 29.38 29.38 126 +0.15(+0.51%)
Nov 05, 2021 29.22 29.22 29.22 29.22 127 +0.18(+0.63%)
Nov 04, 2021 28.85 29.11 28.70 29.04 206,777 +0.18(+0.62%)
Nov 03, 2021 28.86 28.86 28.86 28.86 0 +0.20(+0.70%)
Nov 02, 2021 28.65 28.66 28.65 28.66 381 +0.03(+0.09%)
Nov 01, 2021 28.54 28.63 28.54 28.63 634 +0.17(+0.58%)
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%)
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.