Natixis Vaughan Nelson Mid Cap ETF (NY: VNMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	35.81	35.81	35.68	35.68	103	-0.19(-0.54%)
May 15, 2024	35.87	35.87	35.87	35.87	80	+0.41(+1.17%)
May 14, 2024	35.46	35.46	35.46	35.46	0	+0.20(+0.55%)
May 13, 2024	35.26	35.26	35.26	35.26	0	-0.23(-0.66%)
May 10, 2024	35.50	35.50	35.50	35.50	0	+0.03(+0.08%)
May 09, 2024	35.35	35.47	35.35	35.47	150	+0.33(+0.95%)
May 08, 2024	35.13	35.13	35.13	35.13	0	-0.03(-0.09%)
May 07, 2024	35.17	35.17	35.17	35.17	0	+0.03(+0.10%)
May 06, 2024	35.13	35.13	35.13	35.13	0	+0.45(+1.29%)
May 03, 2024	34.68	34.68	34.68	34.68	100	+0.29(+0.83%)
May 02, 2024	34.40	34.40	34.40	34.40	0	+0.14(+0.40%)
May 01, 2024	34.26	34.26	34.26	34.26	26	-0.17(-0.49%)
Apr 30, 2024	34.43	34.43	34.43	34.43	0	-0.69(-1.95%)
Apr 29, 2024	35.12	35.12	35.12	35.12	7	+0.10(+0.27%)
Apr 26, 2024	35.02	35.02	35.02	35.02	100	+0.08(+0.23%)
Apr 25, 2024	34.94	34.94	34.94	34.94	6	+0.16(+0.45%)
Apr 24, 2024	34.78	34.78	34.78	34.78	0	-0.01(-0.04%)
Apr 23, 2024	34.46	34.80	34.46	34.80	575	+0.47(+1.36%)
Apr 22, 2024	34.20	34.33	34.20	34.33	200	+0.38(+1.11%)
Apr 19, 2024	33.95	33.95	33.95	33.95	0	-0.04(-0.12%)
Apr 18, 2024	33.99	33.99	33.99	33.99	0	-0.26(-0.76%)
Apr 17, 2024	34.66	34.67	34.25	34.25	2,638	-0.31(-0.91%)
Apr 16, 2024	34.57	34.57	34.57	34.57	0	-0.14(-0.39%)
Apr 15, 2024	34.70	34.70	34.70	34.70	15	-0.43(-1.23%)
Apr 12, 2024	35.23	35.23	35.13	35.13	450	-0.65(-1.82%)
Apr 11, 2024	35.72	35.79	35.72	35.79	577	+0.03(+0.08%)
Apr 10, 2024	35.76	35.76	35.76	35.76	2	-0.46(-1.27%)
Apr 09, 2024	36.22	36.22	36.22	36.22	12	-0.11(-0.29%)
Apr 08, 2024	36.32	36.32	36.32	36.32	23	+0.16(+0.44%)
Apr 05, 2024	36.16	36.16	36.16	36.16	100	+0.47(+1.33%)
Apr 04, 2024	35.69	35.69	35.69	35.69	1	-0.44(-1.22%)
Apr 03, 2024	36.13	36.13	36.13	36.13	35	+0.06(+0.16%)
Apr 02, 2024	36.07	36.07	36.07	36.07	0	-0.32(-0.87%)
Apr 01, 2024	36.37	36.39	36.37	36.39	192	-0.15(-0.42%)
Mar 28, 2024	36.54	36.54	36.54	36.54	100	+0.07(+0.20%)
Mar 27, 2024	36.30	36.47	36.30	36.47	318	+0.41(+1.15%)
Mar 26, 2024	36.19	36.20	36.06	36.06	5,391	+0.06(+0.15%)
Mar 25, 2024	36.09	36.09	36.00	36.00	287	-0.10(-0.27%)
Mar 22, 2024	36.11	36.11	36.10	36.10	111	-0.17(-0.46%)
Mar 21, 2024	36.33	36.33	36.27	36.27	204	+0.37(+1.02%)
Mar 20, 2024	35.90	35.90	35.90	35.90	86	+0.45(+1.26%)
Mar 19, 2024	35.17	35.45	35.17	35.45	329	+0.19(+0.55%)
Mar 18, 2024	35.26	35.26	35.26	35.26	1	-0.06(-0.17%)
Mar 15, 2024	35.37	35.46	35.32	35.32	224	-0.15(-0.43%)
Mar 14, 2024	35.47	35.47	35.47	35.47	0	-0.29(-0.80%)
Mar 13, 2024	35.83	35.90	35.76	35.76	400	-0.07(-0.19%)
Mar 12, 2024	35.82	35.82	35.82	35.82	13	+0.32(+0.90%)
Mar 11, 2024	35.46	35.50	35.46	35.50	6,421	-0.26(-0.73%)
Mar 08, 2024	35.77	35.77	35.77	35.77	100	-0.54(-1.49%)
Mar 07, 2024	36.31	36.31	36.31	36.31	1	+0.51(+1.43%)
Mar 06, 2024	35.80	35.80	35.80	35.80	25	+0.33(+0.94%)
Mar 05, 2024	35.46	35.46	35.46	35.46	0	-0.26(-0.74%)
Mar 04, 2024	35.73	35.73	35.73	35.73	28	+0.16(+0.46%)
Mar 01, 2024	35.56	35.56	35.56	35.56	100	+0.37(+1.04%)
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%)