Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natixis Seeyond Intl Min Vol ETF (NY: MVIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.93 43.93 43.82 43.82 608 -0.47(-1.05%)
Jan 30, 2020 44.06 44.29 43.99 44.29 1,728 +0.13(+0.30%)
Jan 29, 2020 44.15 44.15 44.15 44.15 0 +0.01(+0.02%)
Jan 28, 2020 44.09 44.15 44.09 44.15 1,397 +0.30(+0.69%)
Jan 27, 2020 43.74 43.97 43.74 43.84 2,750 -0.62(-1.39%)
Jan 24, 2020 44.56 44.56 44.44 44.46 811 -0.07(-0.15%)
Jan 23, 2020 44.46 44.53 44.46 44.53 327 -0.02(-0.05%)
Jan 22, 2020 44.53 44.57 44.53 44.55 1,601 +0.09(+0.21%)
Jan 21, 2020 44.48 44.48 44.46 44.46 153 -0.10(-0.22%)
Jan 17, 2020 44.56 44.56 44.56 44.56 101 +0.07(+0.17%)
Jan 16, 2020 44.35 44.49 44.35 44.49 935 +0.25(+0.56%)
Jan 15, 2020 44.18 44.24 44.18 44.24 6,296 +0.10(+0.22%)
Jan 14, 2020 44.17 44.17 44.14 44.14 482 +0.02(+0.04%)
Jan 13, 2020 44.08 44.12 44.08 44.12 473 +0.17(+0.39%)
Jan 10, 2020 44.00 44.11 43.92 43.95 2,230 -0.05(-0.12%)
Jan 09, 2020 44.01 44.01 44.01 44.01 189 +0.10(+0.23%)
Jan 08, 2020 44.06 44.06 43.88 43.90 3,063 +0.06(+0.14%)
Jan 07, 2020 43.88 43.88 43.84 43.84 547 -0.01(-0.03%)
Jan 06, 2020 43.84 43.87 43.84 43.86 782 +0.20(+0.46%)
Jan 03, 2020 43.56 43.66 43.56 43.66 506 -0.24(-0.55%)
Jan 02, 2020 43.80 43.90 43.80 43.90 1,916 +0.29(+0.66%)
Dec 31, 2019 43.56 43.61 43.45 43.61 2,635 +0.04(+0.09%)
Dec 30, 2019 43.67 43.67 43.58 43.58 127 -0.16(-0.36%)
Dec 27, 2019 43.73 43.73 43.73 43.73 202 +0.12(+0.28%)
Dec 26, 2019 43.61 43.61 43.59 43.61 3,494 +0.10(+0.23%)
Dec 24, 2019 43.39 43.51 43.34 43.51 7,704 +0.07(+0.17%)
Dec 23, 2019 43.44 43.44 43.42 43.44 3,474 +0.04(+0.09%)
Dec 20, 2019 43.44 43.44 43.40 43.40 2,433 +0.05(+0.11%)
Dec 19, 2019 43.40 43.40 43.35 43.35 1,479 +0.06(+0.15%)
Dec 18, 2019 43.28 43.28 43.28 43.28 152 -0.02(-0.06%)
Dec 17, 2019 43.35 43.35 43.31 43.31 1,703 -0.14(-0.32%)
Dec 16, 2019 43.45 43.45 43.45 43.45 141 +0.26(+0.59%)
Dec 13, 2019 43.28 43.28 43.19 43.19 629 -0.15(-0.34%)
Dec 12, 2019 43.35 43.35 43.34 43.34 289 +0.03(+0.07%)
Dec 11, 2019 43.20 43.30 43.20 43.30 551 +0.15(+0.35%)
Dec 10, 2019 43.12 43.15 42.93 43.15 988 -0.02(-0.04%)
Dec 09, 2019 43.17 43.17 43.17 43.17 154 -0.16(-0.36%)
Dec 06, 2019 43.33 43.33 43.33 43.33 104 +0.22(+0.50%)
Dec 05, 2019 43.11 43.11 43.11 43.11 552 +0.04(+0.08%)
Dec 04, 2019 43.07 43.07 43.07 43.07 74 +0.22(+0.51%)
Dec 03, 2019 42.72 42.85 42.72 42.85 986 -0.09(-0.20%)
Dec 02, 2019 42.94 42.94 42.94 42.94 124 -0.21(-0.49%)
Nov 29, 2019 43.15 43.15 43.15 43.15 104 -0.14(-0.33%)
Nov 27, 2019 43.21 43.30 43.19 43.30 13,319 +0.06(+0.14%)
Nov 26, 2019 43.23 43.24 43.15 43.24 10,138 +0.04(+0.10%)
Nov 25, 2019 43.18 43.20 43.18 43.19 421 +0.20(+0.48%)
Nov 22, 2019 43.07 43.07 42.99 42.99 314 -0.08(-0.19%)
Nov 21, 2019 43.07 43.07 43.02 43.07 2,904 -0.01(-0.02%)
Nov 20, 2019 43.11 43.11 43.01 43.07 1,172 -0.06(-0.14%)
Nov 19, 2019 43.20 43.20 43.13 43.14 3,039 -0.08(-0.19%)
Nov 18, 2019 43.22 43.22 43.22 43.22 176 +0.10(+0.22%)
Nov 15, 2019 43.10 43.14 43.10 43.12 1,258 +0.15(+0.36%)
Nov 14, 2019 42.88 42.97 42.88 42.97 1,083 -0.01(-0.03%)
Nov 13, 2019 42.86 42.98 42.86 42.98 1,579 -0.06(-0.15%)
Nov 12, 2019 43.07 43.08 43.03 43.04 586 -0.12(-0.27%)
Nov 11, 2019 43.15 43.16 43.15 43.16 214 +0.05(+0.13%)
Nov 08, 2019 43.06 43.10 43.06 43.10 1,048 -0.15(-0.35%)
Nov 07, 2019 43.27 43.29 43.26 43.26 1,458 +0.18(+0.42%)
Nov 06, 2019 43.08 43.08 43.08 43.08 359 +0.02(+0.05%)
Nov 05, 2019 43.07 43.07 43.02 43.06 3,252 -0.08(-0.19%)
Nov 04, 2019 43.14 43.16 43.09 43.14 5,812 +0.05(+0.11%)
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.