Skip to main content

Natixis Vaughan Nelson Select ETF (NY: VNSE )

32.92 +0.13 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.83 24.83 24.62 24.63 241 -0.28(-1.14%)
Jun 29, 2022 24.96 24.96 24.83 24.91 329 -0.04(-0.17%)
Jun 28, 2022 25.20 25.20 24.95 24.95 161 -0.44(-1.74%)
Jun 27, 2022 25.40 25.40 25.40 25.40 8 -0.05(-0.19%)
Jun 24, 2022 25.44 25.44 25.44 25.44 100 +0.63(+2.52%)
Jun 23, 2022 24.82 24.82 24.82 24.82 0 +0.28(+1.13%)
Jun 22, 2022 24.54 24.54 24.54 24.54 9 +0.01(+0.03%)
Jun 21, 2022 24.39 24.58 24.39 24.53 5,529 +0.52(+2.17%)
Jun 17, 2022 24.01 24.01 24.01 24.01 100 +0.03(+0.11%)
Jun 16, 2022 23.99 23.99 23.99 23.99 10 -0.64(-2.62%)
Jun 15, 2022 24.63 24.63 24.63 24.63 7 +0.26(+1.08%)
Jun 14, 2022 24.37 24.37 24.37 24.37 1 -0.12(-0.50%)
Jun 13, 2022 24.49 24.49 24.49 24.49 35 -0.89(-3.49%)
Jun 10, 2022 25.38 25.38 25.38 25.38 0 -0.53(-2.03%)
Jun 09, 2022 25.90 25.90 25.90 25.90 0 -0.52(-1.98%)
Jun 08, 2022 26.43 26.43 26.43 26.43 91 -0.29(-1.08%)
Jun 07, 2022 26.72 26.72 26.72 26.72 0 +0.17(+0.62%)
Jun 06, 2022 26.70 26.70 26.55 26.55 252 +0.01(+0.03%)
Jun 03, 2022 26.53 26.54 26.53 26.54 238 -0.27(-1.02%)
Jun 02, 2022 26.81 26.81 26.81 26.81 0 +0.46(+1.73%)
Jun 01, 2022 26.36 26.36 26.36 26.36 7 -0.06(-0.22%)
May 31, 2022 26.41 26.62 26.41 26.42 7,587 -0.27(-1.01%)
May 27, 2022 26.52 26.69 26.52 26.69 9,745 +0.58(+2.21%)
May 26, 2022 26.11 26.11 26.11 26.11 164 +0.46(+1.78%)
May 25, 2022 25.57 25.71 25.45 25.65 9,255 +0.16(+0.63%)
May 24, 2022 25.30 25.52 25.12 25.50 1,971 -0.03(-0.12%)
May 23, 2022 25.41 25.57 25.41 25.53 3,212 +0.45(+1.78%)
May 20, 2022 25.15 25.15 24.53 25.08 2,475 -0.06(-0.24%)
May 19, 2022 25.08 25.23 25.08 25.14 8,084 +0.01(+0.04%)
May 18, 2022 25.87 25.87 25.12 25.13 18,056 -1.09(-4.16%)
May 17, 2022 26.20 26.25 26.02 26.22 65,756 +0.36(+1.39%)
May 16, 2022 25.99 26.01 25.84 25.86 4,033 -0.03(-0.10%)
May 13, 2022 25.95 25.98 25.86 25.89 1,390 +0.67(+2.64%)
May 12, 2022 25.22 25.22 25.22 25.22 37 -0.02(-0.07%)
May 11, 2022 25.62 25.62 25.24 25.24 1,402 -0.30(-1.17%)
May 10, 2022 25.50 25.63 25.50 25.54 6,076 +0.03(+0.10%)
May 09, 2022 25.95 25.95 25.51 25.51 2,222 -0.99(-3.74%)
May 06, 2022 26.36 26.55 26.36 26.50 1,141 -0.10(-0.38%)
May 05, 2022 26.60 26.60 26.60 26.60 20 -0.91(-3.32%)
May 04, 2022 27.52 27.52 27.52 27.52 0 +0.55(+2.05%)
May 03, 2022 26.96 26.96 26.96 26.96 0 +0.33(+1.24%)
May 02, 2022 26.63 26.63 26.63 26.63 45 -0.04(-0.17%)
Apr 29, 2022 26.68 26.68 26.68 26.68 100 -0.97(-3.51%)
Apr 28, 2022 27.65 27.65 27.65 27.65 69 +0.47(+1.72%)
Apr 27, 2022 27.43 27.43 27.18 27.18 345 +0.03(+0.10%)
Apr 26, 2022 27.16 27.16 27.16 27.16 37 -0.46(-1.67%)
Apr 22, 2022 27.62 51 -0.78(-2.75%)
Apr 21, 2022 28.99 28.99 28.40 28.40 371 -0.56(-1.93%)
Apr 20, 2022 28.76 28.95 28.76 28.95 192 +0.13(+0.44%)
Apr 19, 2022 28.83 28.83 28.83 28.83 9 +0.25(+0.87%)
Apr 18, 2022 28.73 28.75 28.52 28.58 1,531 -0.13(-0.47%)
Apr 14, 2022 28.95 28.95 28.71 28.71 536 -0.25(-0.86%)
Apr 13, 2022 28.96 28.96 28.96 28.96 56 +0.30(+1.05%)
Apr 12, 2022 29.00 29.00 28.66 28.66 207 -0.12(-0.40%)
Apr 11, 2022 28.87 28.96 28.76 28.78 11,853 -0.35(-1.19%)
Apr 08, 2022 29.12 29.12 29.12 29.12 0 -0.15(-0.50%)
Apr 07, 2022 28.90 29.31 28.90 29.27 1,796 +0.16(+0.56%)
Apr 06, 2022 29.11 29.11 29.02 29.10 1,445 -0.11(-0.39%)
Apr 05, 2022 29.22 29.22 29.22 29.22 39 -0.33(-1.12%)
Apr 04, 2022 29.50 29.57 29.48 29.55 3,356 +0.09(+0.32%)
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.