Skip to main content

Natixis Vaughan Nelson Mid Cap ETF (NY: VNMC )

34.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 35.19 35.19 35.19 35.19 86 +0.34(+0.96%)
Feb 28, 2024 34.86 34.86 34.86 34.86 3 +0.08(+0.24%)
Feb 27, 2024 34.85 34.85 34.77 34.77 456 +0.09(+0.25%)
Feb 26, 2024 34.69 34.69 34.69 34.69 8 +0.07(+0.21%)
Feb 23, 2024 34.61 34.61 34.61 34.61 0 -0.01(-0.04%)
Feb 22, 2024 34.66 34.66 34.63 34.63 120 +0.65(+1.90%)
Feb 21, 2024 33.98 33.98 33.98 33.98 0 +0.09(+0.26%)
Feb 20, 2024 33.89 33.89 33.89 33.89 51 -0.37(-1.07%)
Feb 16, 2024 34.26 34.26 34.26 34.26 100 -0.14(-0.42%)
Feb 15, 2024 34.40 34.40 34.40 34.40 2 +0.24(+0.69%)
Feb 14, 2024 34.17 34.17 34.17 34.17 0 +0.74(+2.22%)
Feb 13, 2024 33.42 33.42 33.42 33.42 33 -0.64(-1.87%)
Feb 12, 2024 34.06 34.06 34.06 34.06 31 +0.11(+0.34%)
Feb 09, 2024 33.95 33.95 33.95 33.95 0 +0.24(+0.70%)
Feb 08, 2024 33.71 33.71 33.71 33.71 20 +0.54(+1.62%)
Feb 07, 2024 33.06 33.17 33.06 33.17 176 +0.33(+1.01%)
Feb 06, 2024 32.84 32.84 32.84 32.84 58 -0.01(-0.02%)
Feb 05, 2024 32.85 32.85 32.85 32.85 0 -0.25(-0.76%)
Feb 02, 2024 33.10 33.10 33.10 33.10 100 +0.29(+0.87%)
Feb 01, 2024 32.82 32.82 32.82 32.82 93 +0.28(+0.85%)
Jan 31, 2024 32.54 32.54 32.54 32.54 18 -0.63(-1.89%)
Jan 30, 2024 33.17 33.17 33.17 33.17 30 +0.13(+0.40%)
Jan 29, 2024 33.03 33.03 33.03 33.03 1 +0.35(+1.06%)
Jan 26, 2024 32.69 32.69 32.67 32.69 460 +0.07(+0.20%)
Jan 25, 2024 32.62 32.62 32.62 32.62 0 +0.10(+0.29%)
Jan 24, 2024 32.52 32.52 32.52 32.52 0 -0.13(-0.40%)
Jan 23, 2024 32.65 32.65 32.65 32.65 0 -0.16(-0.49%)
Jan 22, 2024 32.73 32.82 32.73 32.82 109 +0.39(+1.20%)
Jan 19, 2024 32.43 32.43 32.43 32.43 100 +0.47(+1.48%)
Jan 18, 2024 31.95 31.95 31.95 31.95 2 +0.32(+1.01%)
Jan 17, 2024 31.58 31.63 31.58 31.63 315 -0.18(-0.57%)
Jan 16, 2024 31.81 31.81 31.81 31.81 0 -0.14(-0.42%)
Jan 12, 2024 31.95 31.95 31.95 31.95 0 -0.04(-0.12%)
Jan 11, 2024 31.91 31.99 31.91 31.99 296 -0.01(-0.04%)
Jan 10, 2024 32.00 32.00 32.00 32.00 2 -0.01(-0.02%)
Jan 09, 2024 32.03 32.03 32.00 32.00 400 -0.16(-0.48%)
Jan 08, 2024 32.16 32.16 32.16 32.16 0 +0.50(+1.58%)
Jan 05, 2024 31.66 31.66 31.66 31.66 100 +0.12(+0.37%)
Jan 04, 2024 31.72 31.72 31.54 31.54 529 -0.07(-0.23%)
Jan 03, 2024 31.61 31.61 31.61 31.61 23 -0.75(-2.30%)
Jan 02, 2024 32.36 32.36 32.36 32.36 51 -0.33(-1.02%)
Dec 29, 2023 32.69 32.69 32.69 32.69 100 -0.26(-0.80%)
Dec 28, 2023 32.96 32.96 32.96 32.96 2 +0.03(+0.10%)
Dec 27, 2023 32.97 32.98 32.92 32.92 465 +0.01(+0.02%)
Dec 26, 2023 32.92 32.92 32.92 32.92 0 +0.32(+0.99%)
Dec 22, 2023 32.58 32.60 32.58 32.60 189 +0.11(+0.34%)
Dec 21, 2023 32.49 32.49 32.49 32.49 1 +0.43(+1.33%)
Dec 20, 2023 32.73 32.73 32.06 32.06 428 -0.52(-1.59%)
Dec 19, 2023 32.58 32.58 32.58 32.58 0 +0.28(+0.86%)
Dec 18, 2023 32.30 32.30 32.30 32.30 5 -0.00(-0.00%)
Dec 15, 2023 32.30 32.30 32.30 32.30 511 -0.17(-0.52%)
Dec 14, 2023 32.47 32.47 32.47 32.47 0 +0.77(+2.44%)
Dec 13, 2023 31.07 31.70 31.07 31.70 103 +0.77(+2.50%)
Dec 12, 2023 30.86 30.92 30.86 30.92 487 +0.08(+0.25%)
Dec 11, 2023 30.84 30.84 30.84 30.84 10 +0.26(+0.87%)
Dec 08, 2023 30.58 30.58 30.58 30.58 0 +0.16(+0.54%)
Dec 07, 2023 30.42 30.42 30.42 30.42 0 +0.20(+0.65%)
Dec 06, 2023 30.22 30.22 30.22 30.22 2 -0.21(-0.68%)
Dec 05, 2023 30.43 30.43 30.43 30.43 49 -0.37(-1.21%)
Dec 04, 2023 30.80 30.80 30.80 30.80 13 +0.09(+0.28%)
Dec 01, 2023 30.71 30.71 30.71 30.71 101 +0.61(+2.02%)
Nov 30, 2023 30.11 30.11 30.11 30.11 2 +0.25(+0.82%)
Nov 29, 2023 29.86 29.86 29.86 29.86 2 +0.21(+0.70%)
Nov 28, 2023 29.66 29.66 29.65 29.65 1,011 -0.16(-0.52%)
Nov 27, 2023 29.81 29.81 29.81 29.81 0 -0.02(-0.06%)
Nov 24, 2023 29.82 29.82 29.82 29.82 101 +0.10(+0.35%)
Nov 22, 2023 29.72 29.72 29.72 29.72 101 +0.18(+0.59%)
Nov 21, 2023 29.54 29.54 29.54 29.54 2 -0.12(-0.39%)
Nov 20, 2023 29.66 29.66 29.66 29.66 15 +0.12(+0.40%)
Nov 17, 2023 29.54 29.54 29.54 29.54 101 +0.12(+0.41%)
Nov 16, 2023 29.42 29.42 29.42 29.42 2 -0.18(-0.59%)
Nov 15, 2023 29.60 29.60 29.60 29.60 1 +0.09(+0.31%)
Nov 14, 2023 29.56 29.56 29.50 29.50 740 +0.80(+2.79%)
Nov 13, 2023 28.70 28.70 28.70 28.70 0 -0.06(-0.20%)
Nov 10, 2023 28.76 28.76 28.76 28.76 101 +0.47(+1.66%)
Nov 09, 2023 28.29 28.29 28.29 28.29 0 -0.21(-0.75%)
Nov 08, 2023 28.48 28.50 28.46 28.50 2,114 +0.06(+0.20%)
Nov 07, 2023 28.45 28.45 28.45 28.45 0 +0.08(+0.30%)
Nov 06, 2023 28.36 28.36 28.36 28.36 0 -0.15(-0.53%)
Nov 03, 2023 28.51 28.51 28.51 28.51 0 +0.55(+1.95%)
Nov 02, 2023 27.97 27.97 27.97 27.97 2 +0.56(+2.03%)
Nov 01, 2023 27.39 27.41 27.39 27.41 120 +0.14(+0.52%)
Oct 31, 2023 27.15 27.27 27.15 27.27 896 +0.28(+1.04%)
Oct 30, 2023 27.08 27.08 26.99 26.99 563 +0.15(+0.55%)
Oct 27, 2023 26.84 26.84 26.84 26.84 0 -0.31(-1.15%)
Oct 26, 2023 27.15 27.15 27.15 27.15 0 +0.06(+0.21%)
Oct 25, 2023 27.10 27.10 27.10 27.10 0 -0.36(-1.31%)
Oct 24, 2023 27.46 27.46 27.46 27.46 0 +0.17(+0.64%)
Oct 23, 2023 27.28 27.28 27.28 27.28 28 -0.19(-0.69%)
Oct 20, 2023 27.47 27.47 27.47 27.47 0 -0.38(-1.37%)
Oct 19, 2023 27.86 27.86 27.86 27.86 1 -0.42(-1.48%)
Oct 18, 2023 28.27 28.27 28.27 28.27 1 -0.57(-1.96%)
Oct 17, 2023 28.87 28.87 28.84 28.84 527 +0.10(+0.33%)
Oct 16, 2023 28.75 28.75 28.75 28.75 2 +0.44(+1.54%)
Oct 13, 2023 28.31 28.31 28.31 28.31 101 -0.13(-0.47%)
Oct 12, 2023 28.44 28.44 28.44 28.44 0 -0.33(-1.15%)
Oct 11, 2023 28.77 28.77 28.77 28.77 8 +0.18(+0.64%)
Oct 10, 2023 28.59 28.59 28.59 28.59 2 +0.20(+0.70%)
Oct 09, 2023 28.39 28.39 28.39 28.39 0 +0.28(+0.99%)
Oct 06, 2023 28.11 28.11 28.11 28.11 101 +0.41(+1.49%)
Oct 05, 2023 27.70 27.70 27.70 27.70 0 -0.04(-0.14%)
Oct 04, 2023 27.74 27.74 27.74 27.74 8 +0.18(+0.66%)
Oct 03, 2023 27.56 27.56 27.56 27.56 0 -0.31(-1.13%)
Oct 02, 2023 27.87 27.87 27.87 27.87 2 -0.32(-1.13%)
Sep 29, 2023 28.19 28.19 28.19 28.19 101 -0.16(-0.57%)
Sep 28, 2023 28.35 28.35 28.35 28.35 2 +0.20(+0.71%)
Sep 27, 2023 28.15 28.15 28.15 28.15 2 +0.09(+0.32%)
Sep 26, 2023 28.06 28.06 28.06 28.06 0 -0.39(-1.36%)
Sep 25, 2023 28.45 28.45 28.45 28.45 0 +0.05(+0.19%)
Sep 22, 2023 28.40 28.40 28.40 28.40 0 +0.01(+0.05%)
Sep 21, 2023 28.38 28.38 28.38 28.38 0 -0.49(-1.71%)
Sep 20, 2023 28.87 28.87 28.87 28.87 22 -0.05(-0.17%)
Sep 19, 2023 28.92 28.92 28.92 28.92 10 -0.06(-0.21%)
Sep 18, 2023 28.98 28.98 28.98 28.98 0 +0.08(+0.26%)
Sep 15, 2023 28.91 28.91 28.91 28.91 101 -0.30(-1.04%)
Sep 14, 2023 29.21 29.21 29.21 29.21 10 +0.23(+0.80%)
Sep 13, 2023 28.98 28.98 28.98 28.98 0 -0.05(-0.18%)
Sep 12, 2023 29.03 29.03 29.03 29.03 0 -0.06(-0.21%)
Sep 11, 2023 29.09 29.09 29.09 29.09 1 -0.00(-0.02%)
Sep 08, 2023 29.10 29.10 29.10 29.10 101 -0.03(-0.11%)
Sep 07, 2023 29.13 29.13 29.13 29.13 0 +0.02(+0.08%)
Sep 06, 2023 29.11 29.11 29.11 29.11 2 -0.01(-0.02%)
Sep 05, 2023 29.11 29.11 29.11 29.11 2 -0.37(-1.26%)
Sep 01, 2023 29.52 29.59 29.48 29.48 138,226 +0.05(+0.15%)
Aug 31, 2023 29.44 29.44 29.44 29.44 0 -0.08(-0.26%)
Aug 30, 2023 29.52 29.52 29.52 29.52 98 +0.11(+0.37%)
Aug 29, 2023 29.24 29.41 29.24 29.41 619 +0.23(+0.77%)
Aug 28, 2023 29.18 29.18 29.18 29.18 0 +0.17(+0.59%)
Aug 25, 2023 29.01 29.01 29.01 29.01 0 +0.08(+0.28%)
Aug 24, 2023 28.93 28.93 28.93 28.93 2 -0.12(-0.42%)
Aug 23, 2023 29.05 29.05 29.05 29.05 0 +0.20(+0.68%)
Aug 22, 2023 28.85 28.85 28.85 28.85 0 -0.05(-0.16%)
Aug 21, 2023 28.90 28.90 28.90 28.90 0 +0.03(+0.12%)
Aug 18, 2023 28.87 28.87 28.87 28.87 101 +0.03(+0.10%)
Aug 17, 2023 28.84 28.84 28.84 28.84 0 -0.24(-0.83%)
Aug 16, 2023 29.08 29.08 29.08 29.08 10 -0.04(-0.15%)
Aug 15, 2023 29.12 29.12 29.12 29.12 2 -0.29(-1.00%)
Aug 14, 2023 29.42 29.42 29.42 29.42 0 +0.02(+0.06%)
Aug 11, 2023 29.40 29.40 29.40 29.40 0 -0.01(-0.05%)
Aug 10, 2023 29.41 29.41 29.41 29.41 0 -0.01(-0.02%)
Aug 09, 2023 29.42 29.42 29.42 29.42 0 +0.07(+0.23%)
Aug 08, 2023 29.35 29.35 29.35 29.35 1 -0.18(-0.61%)
Aug 07, 2023 29.54 29.54 29.54 29.54 0 +0.20(+0.68%)
Aug 04, 2023 29.33 29.33 29.33 29.33 0 -0.11(-0.37%)
Aug 03, 2023 29.50 29.50 29.44 29.44 9,836 -0.19(-0.65%)
Aug 02, 2023 29.64 29.64 29.64 29.64 2 -0.19(-0.63%)
Aug 01, 2023 29.82 29.82 29.82 29.82 1 +0.04(+0.13%)
Jul 31, 2023 29.79 29.79 29.79 29.79 2 -0.03(-0.09%)
Jul 28, 2023 29.81 29.81 29.81 29.81 0 +0.04(+0.13%)
Jul 27, 2023 29.78 29.78 29.78 29.78 0 -0.40(-1.32%)
Jul 26, 2023 30.17 30.17 30.17 30.17 2 -0.05(-0.17%)
Jul 25, 2023 30.22 30.22 30.22 30.22 2 +0.10(+0.32%)
Jul 24, 2023 30.13 30.13 30.13 30.13 0 +0.04(+0.14%)
Jul 21, 2023 30.08 30.08 30.08 30.08 101 +0.14(+0.48%)
Jul 20, 2023 29.87 29.94 29.87 29.94 449 +0.09(+0.30%)
Jul 19, 2023 29.85 29.85 29.85 29.85 2 +0.06(+0.20%)
Jul 18, 2023 29.79 29.79 29.79 29.79 0 +0.04(+0.13%)
Jul 17, 2023 29.75 29.79 29.75 29.75 693 +0.09(+0.31%)
Jul 14, 2023 29.66 29.66 29.66 29.66 0 -0.18(-0.59%)
Jul 13, 2023 29.84 29.84 29.84 29.84 0 +0.14(+0.48%)
Jul 12, 2023 29.70 29.70 29.70 29.70 2 +0.13(+0.44%)
Jul 11, 2023 29.57 29.57 29.57 29.57 0 +0.27(+0.91%)
Jul 10, 2023 29.30 29.30 29.30 29.30 2 +0.15(+0.50%)
Jul 07, 2023 29.15 29.15 29.15 29.15 0 -0.03(-0.11%)
Jul 06, 2023 29.18 29.18 29.18 29.18 0 -0.18(-0.62%)
Jul 05, 2023 29.37 29.37 29.37 29.37 2 -0.08(-0.28%)
Jul 03, 2023 29.45 29.45 29.45 29.45 101 -0.05(-0.19%)
Jun 30, 2023 29.51 29.51 29.51 29.51 0 +0.27(+0.94%)
Jun 29, 2023 29.23 29.23 29.23 29.23 2 +0.23(+0.80%)
Jun 28, 2023 29.00 29.00 29.00 29.00 3 -0.11(-0.37%)
Jun 27, 2023 29.11 29.11 29.11 29.11 2 +0.27(+0.95%)
Jun 26, 2023 28.84 28.84 28.84 28.84 2 +0.19(+0.65%)
Jun 23, 2023 28.65 28.65 28.65 28.65 101 -0.21(-0.74%)
Jun 22, 2023 28.86 28.86 28.86 28.86 2 -0.09(-0.31%)
Jun 21, 2023 28.95 28.95 28.95 28.95 2 +0.05(+0.17%)
Jun 20, 2023 28.86 28.90 28.84 28.90 1,206 -0.14(-0.49%)
Jun 16, 2023 29.04 29.04 29.04 29.04 0 -0.03(-0.11%)
Jun 15, 2023 29.08 29.08 29.08 29.08 2 +0.32(+1.11%)
Jun 14, 2023 28.76 28.76 28.76 28.76 0 -0.04(-0.15%)
Jun 13, 2023 28.80 28.80 28.80 28.80 2 +0.14(+0.50%)
Jun 12, 2023 28.65 28.65 28.65 28.65 0 +0.02(+0.07%)
Jun 09, 2023 28.64 28.64 28.64 28.64 101 -0.06(-0.20%)
Jun 08, 2023 28.69 28.69 28.69 28.69 2 +0.04(+0.15%)
Jun 07, 2023 28.65 28.65 28.65 28.65 5 +0.24(+0.83%)
Jun 06, 2023 28.41 28.41 28.41 28.41 0 +0.12(+0.42%)
Jun 05, 2023 28.30 28.30 28.30 28.30 0 -0.09(-0.32%)
Jun 02, 2023 28.39 28.39 28.39 28.39 0 +0.48(+1.74%)
Jun 01, 2023 27.90 27.90 27.90 27.90 1 +0.13(+0.49%)
May 31, 2023 27.77 27.77 27.77 27.77 0 -0.12(-0.45%)
May 30, 2023 27.89 27.89 27.89 27.89 0 -0.08(-0.27%)
May 26, 2023 27.97 27.97 27.97 27.97 0 +0.17(+0.61%)
May 25, 2023 27.80 27.80 27.80 27.80 2 -0.14(-0.51%)
May 24, 2023 27.94 27.94 27.94 27.94 53 -0.27(-0.95%)
May 23, 2023 28.21 28.21 28.21 28.21 0 -0.34(-1.18%)
May 22, 2023 28.55 28.55 28.55 28.55 1 +0.01(+0.04%)
May 19, 2023 28.53 28.53 28.53 28.53 0 -0.03(-0.11%)
May 18, 2023 28.56 28.56 28.56 28.56 0 +0.16(+0.55%)
May 17, 2023 28.41 28.41 28.41 28.41 120 +0.18(+0.64%)
May 16, 2023 28.23 28.23 28.23 28.23 2 -0.30(-1.06%)
May 15, 2023 28.53 28.53 28.53 28.53 0 +0.03(+0.10%)
May 12, 2023 28.50 28.50 28.50 28.50 101 +0.03(+0.12%)
May 11, 2023 28.47 28.47 28.47 28.47 2 -0.07(-0.25%)
May 10, 2023 28.54 28.54 28.54 28.54 1 +0.05(+0.17%)
May 09, 2023 28.56 28.56 28.49 28.49 101 +0.02(+0.06%)
May 08, 2023 28.48 28.48 28.48 28.48 20 -0.03(-0.12%)
May 05, 2023 28.51 28.51 28.51 28.51 101 +0.37(+1.33%)
May 04, 2023 28.14 28.14 28.14 28.14 8 -0.13(-0.48%)
May 03, 2023 28.27 28.27 28.27 28.27 0 -0.16(-0.57%)
May 02, 2023 28.43 28.43 28.43 28.43 2 -0.31(-1.07%)
May 01, 2023 28.74 28.74 28.74 28.74 0 +0.05(+0.17%)
Apr 28, 2023 28.69 28.69 28.69 28.69 101 +0.22(+0.79%)
Apr 27, 2023 28.47 28.47 28.47 28.47 0 +0.41(+1.47%)
Apr 26, 2023 28.06 28.06 28.06 28.06 2 -0.26(-0.93%)
Apr 25, 2023 28.32 28.32 28.32 28.32 0 -0.31(-1.10%)
Apr 24, 2023 28.64 28.64 28.64 28.64 2 +0.05(+0.19%)
Apr 21, 2023 28.58 28.58 28.58 28.58 101 +0.02(+0.07%)
Apr 20, 2023 28.56 28.56 28.56 28.56 0 -0.04(-0.14%)
Apr 19, 2023 28.60 28.60 28.60 28.60 0 -0.01(-0.04%)
Apr 18, 2023 28.61 28.61 28.61 28.61 0 -0.01(-0.03%)
Apr 17, 2023 28.62 28.62 28.62 28.62 22 +0.15(+0.52%)
Apr 14, 2023 28.47 28.47 28.47 28.47 101 -0.10(-0.35%)
Apr 13, 2023 28.41 28.57 28.41 28.57 3,624 +0.21(+0.75%)
Apr 12, 2023 28.36 28.36 28.36 28.36 0 +0.03(+0.12%)
Apr 11, 2023 28.33 28.33 28.33 28.33 2 +0.14(+0.49%)
Apr 10, 2023 28.19 28.19 28.19 28.19 0 +0.11(+0.39%)
Apr 06, 2023 28.08 28.08 28.08 28.08 101 +0.02(+0.09%)
Apr 05, 2023 28.05 28.05 28.05 28.05 0 -0.02(-0.06%)
Apr 04, 2023 28.07 28.07 28.07 28.07 0 -0.35(-1.23%)
Apr 03, 2023 28.38 28.42 28.38 28.42 1,476 +0.08(+0.30%)
Mar 31, 2023 28.33 28.33 28.33 28.33 101 +0.34(+1.21%)
Mar 30, 2023 27.99 27.99 27.99 27.99 0 +0.15(+0.54%)
Mar 29, 2023 27.84 27.84 27.84 27.84 1 +0.36(+1.29%)
Mar 28, 2023 27.49 27.49 27.49 27.49 1 +0.04(+0.14%)
Mar 27, 2023 27.45 27.45 27.45 27.45 2 +0.24(+0.88%)
Mar 24, 2023 27.21 27.21 27.21 27.21 0 +0.16(+0.60%)
Mar 23, 2023 27.05 27.05 27.05 27.05 2 -0.22(-0.82%)
Mar 22, 2023 27.27 27.27 27.27 27.27 0 -0.50(-1.78%)
Mar 21, 2023 27.77 27.77 27.77 27.77 0 +0.33(+1.21%)
Mar 20, 2023 27.44 27.44 27.44 27.44 0 +0.30(+1.11%)
Mar 17, 2023 27.14 27.14 27.14 27.14 101 -0.47(-1.69%)
Mar 16, 2023 27.60 27.60 27.60 27.60 1 +0.43(+1.57%)
Mar 15, 2023 27.17 27.17 27.17 27.17 4 -0.60(-2.16%)
Mar 14, 2023 27.77 27.77 27.77 27.77 5 +0.56(+2.06%)
Mar 13, 2023 27.21 27.21 27.21 27.21 0 -0.36(-1.32%)
Mar 10, 2023 27.57 27.57 27.57 27.57 0 -0.73(-2.59%)
Mar 09, 2023 28.68 28.68 28.31 28.31 300 -0.62(-2.13%)
Mar 08, 2023 28.92 28.92 28.92 28.92 4 -0.04(-0.15%)
Mar 07, 2023 28.97 28.97 28.97 28.97 0 -0.32(-1.10%)
Mar 06, 2023 29.29 29.29 29.29 29.29 11 -0.08(-0.28%)
Mar 03, 2023 29.37 29.37 29.37 29.37 101 +0.29(+1.00%)
Mar 02, 2023 29.08 29.08 29.08 29.08 0 +0.07(+0.24%)
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.