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 (%)
Oct 31, 2019 42.81 42.84 42.76 42.84 2,327 -0.05(-0.12%)
Oct 30, 2019 42.75 42.89 42.72 42.89 1,568 +0.24(+0.57%)
Oct 29, 2019 42.51 42.71 42.51 42.64 2,013 -0.06(-0.15%)
Oct 28, 2019 42.66 42.72 42.66 42.71 1,594 +0.07(+0.17%)
Oct 25, 2019 42.62 42.66 42.57 42.63 211,956 -0.03(-0.06%)
Oct 24, 2019 42.66 42.66 42.66 42.66 243 -0.03(-0.06%)
Oct 23, 2019 42.66 42.69 42.65 42.69 2,143 +0.05(+0.11%)
Oct 22, 2019 42.64 42.64 42.64 42.64 3 -0.08(-0.18%)
Oct 21, 2019 42.76 42.76 42.71 42.71 2,326 +0.12(+0.28%)
Oct 18, 2019 42.52 42.63 42.52 42.60 3,880 -0.16(-0.38%)
Oct 17, 2019 42.76 42.76 42.76 42.76 83 +0.03(+0.08%)
Oct 16, 2019 42.71 42.73 42.71 42.73 714 +0.12(+0.29%)
Oct 15, 2019 42.36 42.61 42.36 42.60 763 +0.31(+0.74%)
Oct 14, 2019 42.20 42.34 42.20 42.29 3,688 -0.14(-0.32%)
Oct 11, 2019 42.55 42.55 42.43 42.43 3,251 +0.38(+0.90%)
Oct 10, 2019 42.05 42.05 42.05 42.05 196 +0.06(+0.14%)
Oct 09, 2019 41.93 41.99 41.93 41.99 220 +0.21(+0.49%)
Oct 08, 2019 41.93 41.93 41.76 41.78 927 -0.29(-0.68%)
Oct 07, 2019 42.10 42.17 42.06 42.07 7,068 +0.02(+0.05%)
Oct 04, 2019 42.05 42.05 42.05 42.05 629 +0.33(+0.79%)
Oct 03, 2019 41.52 41.71 41.48 41.71 2,289 +0.23(+0.55%)
Oct 02, 2019 41.46 41.48 41.46 41.48 1,676 -0.50(-1.20%)
Oct 01, 2019 42.06 42.06 41.99 41.99 2,104 -0.21(-0.50%)
Sep 30, 2019 42.24 42.26 42.20 42.20 3,875 +0.04(+0.10%)
Sep 27, 2019 42.19 42.19 42.16 42.16 4,090 -0.23(-0.55%)
Sep 26, 2019 42.33 42.39 42.33 42.39 4,211 +0.13(+0.30%)
Sep 25, 2019 42.28 42.28 42.17 42.26 1,857 -0.07(-0.16%)
Sep 24, 2019 42.41 42.45 42.33 42.33 1,678 +0.08(+0.19%)
Sep 23, 2019 42.17 42.31 42.17 42.25 1,447 +0.02(+0.06%)
Sep 20, 2019 42.28 42.28 42.23 42.23 524 -0.01(-0.02%)
Sep 19, 2019 42.32 42.32 42.23 42.23 4,048 +0.15(+0.36%)
Sep 18, 2019 42.08 42.08 42.08 42.08 85 -0.04(-0.08%)
Sep 17, 2019 41.98 42.12 41.98 42.12 259 +0.26(+0.62%)
Sep 16, 2019 41.88 41.88 41.86 41.86 341 -0.27(-0.64%)
Sep 13, 2019 42.13 42.13 42.13 42.13 0 +0.05(+0.12%)
Sep 12, 2019 42.09 42.09 42.08 42.08 104 +0.23(+0.55%)
Sep 11, 2019 41.85 41.85 41.85 41.85 306 +0.09(+0.23%)
Sep 10, 2019 41.75 41.75 41.75 41.75 8 -0.14(-0.34%)
Sep 09, 2019 41.91 41.91 41.83 41.89 6,263 -0.06(-0.15%)
Sep 06, 2019 41.96 41.96 41.96 41.96 104 +0.14(+0.33%)
Sep 05, 2019 41.82 41.82 41.82 41.82 39 +0.07(+0.16%)
Sep 04, 2019 41.75 41.75 41.75 41.75 0 +0.48(+1.16%)
Sep 03, 2019 41.21 41.28 41.20 41.28 995 -0.07(-0.17%)
Aug 30, 2019 41.46 41.46 41.26 41.35 2,202 +0.10(+0.24%)
Aug 29, 2019 41.28 41.28 41.25 41.25 1,387 +0.19(+0.45%)
Aug 28, 2019 40.91 41.10 40.91 41.06 2,117 -0.05(-0.13%)
Aug 27, 2019 41.15 41.15 41.11 41.11 492 +0.01(+0.02%)
Aug 26, 2019 41.05 41.11 41.05 41.11 574 +0.21(+0.51%)
Aug 23, 2019 41.07 41.13 40.90 40.90 839 -0.28(-0.67%)
Aug 22, 2019 41.19 41.24 41.11 41.17 11,922 -0.18(-0.43%)
Aug 21, 2019 41.41 41.44 41.35 41.35 1,467 +0.22(+0.54%)
Aug 20, 2019 41.14 41.19 41.12 41.13 508 +0.07(+0.18%)
Aug 19, 2019 41.15 41.15 41.06 41.06 964 +0.10(+0.24%)
Aug 16, 2019 40.77 41.00 40.77 40.96 6,607 +0.36(+0.88%)
Aug 15, 2019 40.44 40.63 40.44 40.60 1,147 +0.14(+0.34%)
Aug 14, 2019 40.75 40.75 40.46 40.46 8,381 -0.91(-2.20%)
Aug 13, 2019 41.40 41.44 41.34 41.37 6,911 +0.10(+0.25%)
Aug 12, 2019 41.26 41.27 41.26 41.27 575 -0.07(-0.16%)
Aug 09, 2019 41.26 41.38 41.26 41.33 1,678 -0.18(-0.44%)
Aug 08, 2019 41.28 41.52 41.28 41.52 1,810 +0.41(+1.00%)
Aug 07, 2019 40.96 41.10 40.96 41.10 945 +0.38(+0.94%)
Aug 06, 2019 40.69 40.72 40.68 40.72 2,030 +0.23(+0.58%)
Aug 05, 2019 40.66 40.67 40.34 40.49 6,835 -0.71(-1.72%)
Aug 02, 2019 41.10 41.20 41.04 41.20 839 -0.00(-0.00%)
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.