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 (%)
Mar 31, 2023 25.06 25.06 25.06 25.06 0 +0.45(+1.84%)
Mar 30, 2023 24.60 24.60 24.60 24.60 0 +0.12(+0.48%)
Mar 29, 2023 24.49 24.49 24.49 24.49 0 +0.41(+1.70%)
Mar 28, 2023 24.08 24.08 24.08 24.08 0 -0.07(-0.31%)
Mar 27, 2023 24.15 24.15 24.15 24.15 0 +0.16(+0.68%)
Mar 24, 2023 23.99 23.99 23.99 23.99 0 -0.02(-0.07%)
Mar 23, 2023 24.00 24.00 24.00 24.00 0 +0.06(+0.25%)
Mar 22, 2023 23.94 23.94 23.94 23.94 0 -0.43(-1.77%)
Mar 21, 2023 24.38 24.38 24.38 24.38 0 +0.56(+2.33%)
Mar 20, 2023 23.82 23.82 23.82 23.82 0 +0.22(+0.94%)
Mar 17, 2023 23.60 23.60 23.60 23.60 0 -0.35(-1.47%)
Mar 16, 2023 23.95 23.95 23.95 23.95 0 +0.52(+2.22%)
Mar 15, 2023 23.43 23.43 23.43 23.43 0 -0.24(-0.99%)
Mar 14, 2023 23.67 23.67 23.67 23.67 0 +0.50(+2.14%)
Mar 13, 2023 23.17 23.17 23.17 23.17 44 -0.21(-0.89%)
Mar 10, 2023 23.38 23.38 23.38 23.38 0 -0.61(-2.55%)
Mar 09, 2023 23.99 23.99 23.99 23.99 0 -0.64(-2.58%)
Mar 08, 2023 24.62 24.62 24.62 24.62 0 -0.01(-0.03%)
Mar 07, 2023 24.63 24.63 24.63 24.63 0 -0.41(-1.62%)
Mar 06, 2023 25.04 25.04 25.04 25.04 0 -0.09(-0.37%)
Mar 03, 2023 25.13 25.13 25.13 25.13 0 +0.51(+2.05%)
Mar 02, 2023 24.62 24.62 24.62 24.62 0 +0.25(+1.02%)
Mar 01, 2023 24.38 24.38 24.38 24.38 0 -0.10(-0.42%)
Feb 28, 2023 24.48 24.48 24.48 24.48 0 +0.02(+0.09%)
Feb 27, 2023 24.46 24.46 24.46 24.46 0 +0.09(+0.36%)
Feb 24, 2023 24.38 24.38 24.37 24.37 112 -0.37(-1.51%)
Feb 23, 2023 24.74 24.74 24.74 24.74 0 +0.18(+0.75%)
Feb 22, 2023 24.56 24.56 24.56 24.56 0 +0.02(+0.07%)
Feb 21, 2023 24.54 24.54 24.54 24.54 0 -0.61(-2.43%)
Feb 17, 2023 25.15 25.15 25.15 25.15 0 -0.19(-0.77%)
Feb 16, 2023 25.35 25.35 25.35 25.35 0 -0.44(-1.69%)
Feb 15, 2023 25.78 25.78 25.78 25.78 0 +0.06(+0.25%)
Feb 14, 2023 25.72 25.72 25.72 25.72 0 +0.08(+0.32%)
Feb 13, 2023 25.64 25.64 25.64 25.64 0 +0.34(+1.36%)
Feb 10, 2023 25.29 25.29 25.29 25.29 0 -0.14(-0.54%)
Feb 09, 2023 25.43 25.43 25.43 25.43 41 -0.27(-1.05%)
Feb 08, 2023 25.70 25.70 25.70 25.70 0 -0.37(-1.43%)
Feb 07, 2023 26.07 26.07 26.07 26.07 0 +0.43(+1.66%)
Feb 06, 2023 25.65 25.65 25.65 25.65 0 -0.23(-0.89%)
Feb 03, 2023 25.87 25.87 25.87 25.87 112 -0.32(-1.21%)
Feb 02, 2023 26.06 26.19 26.05 26.19 1,800 +0.66(+2.60%)
Feb 01, 2023 25.53 25.53 25.53 25.53 0 +0.40(+1.58%)
Jan 31, 2023 25.13 25.13 25.13 25.13 0 +0.40(+1.61%)
Jan 30, 2023 24.73 24.73 24.73 24.73 0 -0.41(-1.64%)
Jan 27, 2023 25.15 25.15 25.15 25.15 0 +0.16(+0.66%)
Jan 26, 2023 24.98 24.98 24.98 24.98 0 +0.33(+1.33%)
Jan 25, 2023 24.66 24.66 24.66 24.66 0 +0.10(+0.42%)
Jan 24, 2023 24.55 24.55 24.55 24.55 0 -0.15(-0.60%)
Jan 23, 2023 24.70 24.70 24.70 24.70 0 +0.47(+1.94%)
Jan 20, 2023 24.23 24.23 24.23 24.23 0 +0.68(+2.88%)
Jan 19, 2023 23.55 23.55 23.55 23.55 5 -0.18(-0.74%)
Jan 18, 2023 23.82 23.82 23.73 23.73 112 -0.28(-1.16%)
Jan 17, 2023 24.01 24.01 24.01 24.01 6 -0.07(-0.30%)
Jan 13, 2023 24.08 24.08 24.08 24.08 0 +0.18(+0.76%)
Jan 12, 2023 23.90 23.90 23.90 23.90 110 +0.20(+0.84%)
Jan 11, 2023 23.70 23.70 23.70 23.70 44 +0.34(+1.47%)
Jan 10, 2023 23.35 23.35 23.35 23.35 2 +0.19(+0.83%)
Jan 09, 2023 23.16 23.16 23.16 23.16 0 +0.13(+0.56%)
Jan 06, 2023 22.46 23.04 22.46 23.04 991 +0.50(+2.20%)
Jan 05, 2023 22.57 22.57 22.54 22.54 899 -0.23(-1.01%)
Jan 04, 2023 22.77 22.77 22.77 22.77 0 +0.36(+1.63%)
Jan 03, 2023 22.40 22.40 22.40 22.40 0 +0.07(+0.33%)
Dec 30, 2022 22.33 22.33 22.33 22.33 112 -0.02(-0.10%)
Dec 29, 2022 22.06 22.39 22.06 22.35 10,730 +0.51(+2.36%)
Dec 28, 2022 21.84 21.84 21.84 21.84 0 -0.26(-1.18%)
Dec 27, 2022 22.10 22.10 22.10 22.10 0 -0.19(-0.87%)
Dec 23, 2022 22.29 22.29 22.29 22.29 0 +0.12(+0.56%)
Dec 22, 2022 22.17 22.17 22.17 22.17 2 -0.38(-1.69%)
Dec 21, 2022 22.55 22.55 22.55 22.55 6 +0.35(+1.58%)
Dec 20, 2022 22.20 22.20 22.20 22.20 0 +0.05(+0.21%)
Dec 19, 2022 22.15 22.15 22.15 22.15 1 -0.26(-1.18%)
Dec 16, 2022 22.42 22.42 22.42 22.42 116 -0.19(-0.82%)
Dec 15, 2022 22.60 22.60 22.60 22.60 134 -0.69(-2.95%)
Dec 14, 2022 23.29 23.29 23.29 23.29 0 -0.20(-0.87%)
Dec 13, 2022 23.49 23.49 23.49 23.49 0 +0.34(+1.47%)
Dec 12, 2022 23.15 23.15 23.15 23.15 6 +0.29(+1.28%)
Dec 09, 2022 22.86 22.86 22.86 22.86 0 -0.05(-0.22%)
Dec 08, 2022 22.91 22.91 22.91 22.91 27 +0.16(+0.72%)
Dec 07, 2022 22.74 22.74 22.74 22.74 0 -0.05(-0.23%)
Dec 06, 2022 22.80 22.80 22.80 22.80 0 -0.47(-2.01%)
Dec 05, 2022 23.26 23.26 23.26 23.26 0 -0.58(-2.43%)
Dec 02, 2022 23.84 23.84 23.84 23.84 0 -0.03(-0.15%)
Dec 01, 2022 23.88 23.88 23.88 23.88 3 +0.02(+0.10%)
Nov 30, 2022 23.86 23.86 23.82 23.86 1,624 +0.87(+3.78%)
Nov 29, 2022 22.99 22.99 22.99 22.99 0 +0.02(+0.09%)
Nov 28, 2022 22.97 22.97 22.97 22.97 0 -0.38(-1.63%)
Nov 25, 2022 23.35 23.35 23.35 23.35 0 -0.01(-0.04%)
Nov 23, 2022 23.35 23.36 23.34 23.36 2,337 +0.17(+0.74%)
Nov 22, 2022 23.16 23.18 23.15 23.18 4,641 +0.32(+1.40%)
Nov 21, 2022 22.91 22.91 22.86 22.86 464 -0.14(-0.60%)
Nov 18, 2022 23.33 23.34 23.00 23.00 26,689 -0.01(-0.02%)
Nov 17, 2022 22.93 23.01 22.93 23.01 2,541 -0.34(-1.47%)
Nov 16, 2022 23.35 23.35 23.35 23.35 0 -0.29(-1.24%)
Nov 15, 2022 23.64 23.64 23.64 23.64 0 +0.29(+1.24%)
Nov 14, 2022 23.35 23.35 23.35 23.35 0 -0.31(-1.30%)
Nov 11, 2022 23.66 23.66 23.66 23.66 0 +0.53(+2.29%)
Nov 10, 2022 23.13 23.13 23.13 23.13 0 +1.46(+6.75%)
Nov 09, 2022 21.67 21.67 21.67 21.67 0 -0.53(-2.41%)
Nov 08, 2022 22.20 22.20 22.20 22.20 0 +0.13(+0.59%)
Nov 07, 2022 22.07 22.07 22.07 22.07 0 +0.26(+1.17%)
Nov 04, 2022 21.82 21.82 21.82 21.82 0 +0.30(+1.38%)
Nov 03, 2022 21.52 21.52 21.52 21.52 0 -0.21(-0.95%)
Nov 02, 2022 21.72 21.72 21.72 21.72 0 -0.57(-2.55%)
Nov 01, 2022 22.29 22.29 22.29 22.29 0 -0.08(-0.36%)
Oct 31, 2022 22.37 22.37 22.37 22.37 0 -0.15(-0.66%)
Oct 28, 2022 22.46 22.52 22.46 22.52 319 +0.43(+1.97%)
Oct 27, 2022 22.09 22.09 22.09 22.09 0 -0.25(-1.10%)
Oct 26, 2022 22.33 22.33 22.33 22.33 0 -0.15(-0.65%)
Oct 25, 2022 22.48 22.48 22.48 22.48 0 +0.53(+2.40%)
Oct 24, 2022 21.95 0 +0.12(+0.55%)
Oct 21, 2022 21.83 21.83 21.83 21.83 116 +0.47(+2.20%)
Oct 20, 2022 21.36 21.36 21.36 21.36 0 -0.04(-0.16%)
Oct 19, 2022 21.40 21.40 21.40 21.40 1 -0.05(-0.23%)
Oct 18, 2022 21.45 21.45 21.45 21.45 0 +0.15(+0.71%)
Oct 17, 2022 21.30 21.30 21.30 21.30 5 +0.63(+3.03%)
Oct 14, 2022 20.67 20.67 20.67 20.67 0 -0.55(-2.58%)
Oct 13, 2022 21.22 21.22 21.22 21.22 0 +0.46(+2.22%)
Oct 12, 2022 20.76 20.76 20.76 20.76 8 +0.04(+0.19%)
Oct 11, 2022 20.72 20.72 20.72 20.72 0 -0.33(-1.55%)
Oct 10, 2022 21.16 21.18 20.98 21.04 2,621 -0.19(-0.89%)
Oct 07, 2022 21.23 21.23 21.23 21.23 0 -0.63(-2.90%)
Oct 06, 2022 21.87 21.87 21.87 21.87 0 -0.08(-0.35%)
Oct 05, 2022 21.94 21.94 21.94 21.94 1 +0.00(+0.02%)
Oct 04, 2022 21.94 21.94 21.94 21.94 2 +0.81(+3.84%)
Oct 03, 2022 21.13 21.13 21.13 21.13 0 +0.54(+2.61%)
Sep 30, 2022 20.59 20.59 20.59 20.59 0 -0.31(-1.49%)
Sep 29, 2022 20.81 20.90 20.79 20.90 3,237 -0.46(-2.18%)
Sep 28, 2022 21.37 21.37 21.37 21.37 0 +0.67(+3.26%)
Sep 27, 2022 20.69 20.69 20.69 20.69 0 -0.05(-0.22%)
Sep 26, 2022 20.74 20.74 20.74 20.74 0 -0.22(-1.05%)
Sep 23, 2022 20.96 20.96 20.96 20.96 116 -0.59(-2.73%)
Sep 22, 2022 21.55 21.55 21.55 21.55 0 -0.35(-1.62%)
Sep 21, 2022 22.53 22.53 21.90 21.90 119 -0.40(-1.78%)
Sep 20, 2022 22.30 22.30 22.30 22.30 0 -0.36(-1.59%)
Sep 19, 2022 22.66 22.66 22.66 22.66 0 +0.14(+0.64%)
Sep 16, 2022 22.36 22.51 22.36 22.51 116 -0.26(-1.13%)
Sep 15, 2022 22.77 22.77 22.77 22.77 6 -0.09(-0.38%)
Sep 14, 2022 22.86 22.86 22.86 22.86 0 +0.08(+0.35%)
Sep 13, 2022 22.78 22.78 22.78 22.78 0 -1.06(-4.46%)
Sep 12, 2022 23.84 23.84 23.84 23.84 0 +0.22(+0.92%)
Sep 09, 2022 23.62 23.62 23.62 23.62 116 +0.49(+2.12%)
Sep 08, 2022 22.57 23.13 22.39 23.13 21,119 +0.26(+1.15%)
Sep 07, 2022 22.87 22.87 22.87 22.87 0 +0.50(+2.21%)
Sep 06, 2022 22.56 22.58 22.37 22.37 12,321 -0.17(-0.75%)
Sep 02, 2022 22.54 22.54 22.54 22.54 116 -0.23(-1.02%)
Sep 01, 2022 22.78 22.78 22.78 22.78 0 -0.08(-0.35%)
Aug 31, 2022 22.86 22.86 22.86 22.86 1 -0.03(-0.13%)
Aug 30, 2022 22.89 22.89 22.89 22.89 0 -0.27(-1.18%)
Aug 29, 2022 23.16 23.16 23.16 23.16 0 -0.15(-0.64%)
Aug 26, 2022 23.31 23.31 23.31 23.31 0 -0.79(-3.29%)
Aug 25, 2022 24.10 24.10 24.10 24.10 1 +0.40(+1.69%)
Aug 24, 2022 23.71 23.71 23.71 23.71 0 +0.20(+0.83%)
Aug 23, 2022 23.51 23.51 23.51 23.51 0 -0.00(-0.02%)
Aug 22, 2022 23.51 23.51 23.51 23.51 0 -0.57(-2.36%)
Aug 19, 2022 24.08 24.08 24.08 24.08 116 -0.47(-1.89%)
Aug 18, 2022 24.55 24.55 24.55 24.55 1 +0.13(+0.54%)
Aug 17, 2022 24.56 24.56 24.42 24.42 343 -0.35(-1.42%)
Aug 16, 2022 24.77 24.77 24.77 24.77 0 +0.00(+0.01%)
Aug 15, 2022 24.78 24.78 24.77 24.77 1,160 +0.06(+0.25%)
Aug 12, 2022 24.71 24.71 24.71 24.71 0 +0.37(+1.52%)
Aug 11, 2022 24.33 24.33 24.33 24.33 0 +0.13(+0.54%)
Aug 10, 2022 24.20 24.20 24.20 24.20 0 +0.72(+3.08%)
Aug 09, 2022 23.48 23.48 23.48 23.48 0 -0.23(-0.98%)
Aug 08, 2022 23.71 23.71 23.71 23.71 0 +0.09(+0.36%)
Aug 05, 2022 23.63 23.63 23.63 23.63 0 -0.06(-0.24%)
Aug 04, 2022 23.68 23.68 23.68 23.68 0 -0.04(-0.15%)
Aug 03, 2022 23.72 23.72 23.72 23.72 0 +0.51(+2.20%)
Aug 02, 2022 23.21 23.21 23.21 23.21 1 -0.08(-0.34%)
Aug 01, 2022 23.29 23.29 23.29 23.29 5 -0.05(-0.22%)
Jul 29, 2022 23.34 23.34 23.34 23.34 116 +0.31(+1.35%)
Jul 28, 2022 23.03 23.03 23.03 23.03 27 +0.10(+0.43%)
Jul 27, 2022 22.93 22.93 22.93 22.93 82 +0.72(+3.24%)
Jul 26, 2022 22.21 22.21 22.21 22.21 0 -0.36(-1.60%)
Jul 25, 2022 22.57 22.57 22.57 22.57 1 +0.02(+0.10%)
Jul 22, 2022 22.55 22.55 22.55 22.55 0 -0.36(-1.57%)
Jul 21, 2022 22.91 22.91 22.91 22.91 1 +0.15(+0.68%)
Jul 20, 2022 22.75 22.75 22.75 22.75 0 +0.35(+1.55%)
Jul 19, 2022 22.41 22.41 22.41 22.41 10 +0.69(+3.20%)
Jul 18, 2022 21.71 21.71 21.71 21.71 109 +0.00(+0.00%)
Jul 15, 2022 21.71 21.71 21.71 21.71 0 +0.58(+2.77%)
Jul 14, 2022 21.13 21.13 21.13 21.13 1 -0.26(-1.23%)
Jul 13, 2022 21.39 21.39 21.39 21.39 0 -0.09(-0.41%)
Jul 12, 2022 21.48 21.48 21.48 21.48 0 -0.13(-0.62%)
Jul 11, 2022 21.61 21.61 21.61 21.61 3 -0.46(-2.07%)
Jul 08, 2022 21.89 22.17 21.89 22.07 584 -0.02(-0.07%)
Jul 07, 2022 21.91 22.08 21.91 22.08 116 +0.50(+2.34%)
Jul 06, 2022 21.58 21.58 21.58 21.58 0 -0.10(-0.47%)
Jul 05, 2022 21.68 21.68 21.68 21.68 118 +0.08(+0.39%)
Jul 01, 2022 21.60 21.60 21.60 21.60 116 +0.35(+1.66%)
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%)
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.