Skip to main content

Natixis Vaughan Nelson Mid Cap ETF (NY: VNMC )

34.77 +0.29 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.30 29.30 29.30 29.30 0 +0.60(+2.08%)
Nov 29, 2022 28.70 28.70 28.70 28.70 25 +0.12(+0.41%)
Nov 28, 2022 28.63 28.63 28.59 28.59 112 -0.50(-1.73%)
Nov 25, 2022 29.09 29.09 29.09 29.09 102 +0.13(+0.45%)
Nov 23, 2022 28.96 28.96 28.96 28.96 0 +0.11(+0.39%)
Nov 22, 2022 28.84 28.84 28.84 28.84 10 +0.46(+1.63%)
Nov 21, 2022 28.30 28.38 28.30 28.38 288 +0.02(+0.06%)
Nov 18, 2022 28.37 28.37 28.37 28.37 0 +0.18(+0.66%)
Nov 17, 2022 28.18 28.18 28.18 28.18 0 -0.19(-0.66%)
Nov 16, 2022 28.37 28.37 28.37 28.37 0 -0.13(-0.46%)
Nov 15, 2022 28.50 28.50 28.50 28.50 10 +0.27(+0.96%)
Nov 14, 2022 28.23 28.23 28.23 28.23 0 -0.23(-0.80%)
Nov 11, 2022 28.46 28.46 28.46 28.46 0 +0.03(+0.11%)
Nov 10, 2022 28.43 28.43 28.43 28.43 0 +1.20(+4.40%)
Nov 09, 2022 27.45 27.45 27.23 27.23 671 -0.46(-1.67%)
Nov 08, 2022 27.47 27.72 27.47 27.69 964 +0.26(+0.95%)
Nov 07, 2022 27.43 27.43 27.43 27.43 0 +0.26(+0.96%)
Nov 04, 2022 27.17 27.17 27.17 27.17 0 +0.37(+1.36%)
Nov 03, 2022 26.80 26.80 26.80 26.80 0 +0.03(+0.12%)
Nov 02, 2022 26.77 26.77 26.77 26.77 0 -0.63(-2.30%)
Nov 01, 2022 27.40 27.40 27.40 27.40 0 +0.15(+0.56%)
Oct 31, 2022 27.25 27.25 27.25 27.25 2 -0.10(-0.38%)
Oct 28, 2022 27.35 27.35 27.35 27.35 0 +0.56(+2.08%)
Oct 27, 2022 26.80 26.80 26.80 26.80 0 +0.06(+0.23%)
Oct 26, 2022 26.73 26.73 26.73 26.73 0 -0.07(-0.25%)
Oct 25, 2022 26.80 26.80 26.80 26.80 0 +0.43(+1.63%)
Oct 24, 2022 26.37 0 +0.29(+1.13%)
Oct 21, 2022 26.08 26.08 26.08 26.08 0 +0.43(+1.68%)
Oct 20, 2022 25.65 25.65 25.65 25.65 0 -0.38(-1.47%)
Oct 19, 2022 26.03 26.03 26.03 26.03 291 -0.32(-1.20%)
Oct 18, 2022 26.34 26.34 26.34 26.34 0 +0.40(+1.56%)
Oct 17, 2022 25.94 25.94 25.94 25.94 0 +0.70(+2.76%)
Oct 14, 2022 25.24 25.24 25.24 25.24 102 -0.73(-2.82%)
Oct 13, 2022 25.97 25.97 25.97 25.97 2 +0.53(+2.10%)
Oct 12, 2022 25.44 25.44 25.44 25.44 0 -0.25(-0.99%)
Oct 11, 2022 25.69 25.69 25.69 25.69 0 -0.11(-0.43%)
Oct 10, 2022 25.80 25.80 25.80 25.80 0 -0.09(-0.36%)
Oct 07, 2022 25.89 25.89 25.89 25.89 0 -0.65(-2.43%)
Oct 06, 2022 26.54 26.54 26.54 26.54 0 -0.25(-0.93%)
Oct 05, 2022 26.79 26.79 26.79 26.79 0 -0.07(-0.26%)
Oct 04, 2022 26.79 26.86 26.79 26.86 204 +0.79(+3.02%)
Oct 03, 2022 26.07 26.07 26.07 26.07 0 +0.65(+2.57%)
Sep 30, 2022 25.42 25.42 25.42 25.42 0 -0.18(-0.71%)
Sep 29, 2022 25.60 25.60 25.60 25.60 0 -0.48(-1.85%)
Sep 28, 2022 26.08 26.08 26.08 26.08 0 +0.49(+1.92%)
Sep 27, 2022 25.59 25.59 25.59 25.59 0 -0.20(-0.76%)
Sep 26, 2022 25.93 25.93 25.79 25.79 205 -0.34(-1.29%)
Sep 23, 2022 26.12 26.12 26.12 26.12 0 -0.52(-1.96%)
Sep 22, 2022 26.64 26.64 26.64 26.64 0 -0.42(-1.55%)
Sep 21, 2022 27.06 27.06 27.06 27.06 0 -0.29(-1.05%)
Sep 20, 2022 27.35 27.35 27.35 27.35 0 -0.36(-1.31%)
Sep 19, 2022 27.71 27.71 27.71 27.71 0 +0.10(+0.37%)
Sep 16, 2022 27.61 27.61 27.61 27.61 0 -0.24(-0.87%)
Sep 15, 2022 27.86 27.86 27.86 27.86 2 -0.23(-0.83%)
Sep 14, 2022 28.09 28.09 28.09 28.09 0 +0.00(+0.02%)
Sep 13, 2022 28.08 28.08 28.08 28.08 0 -0.88(-3.04%)
Sep 12, 2022 28.96 28.96 28.96 28.96 0 +0.31(+1.07%)
Sep 09, 2022 28.66 28.66 28.66 28.66 102 +0.36(+1.26%)
Sep 08, 2022 27.84 28.30 27.67 28.30 13,178 +0.16(+0.57%)
Sep 07, 2022 28.14 28.14 28.14 28.14 0 +0.49(+1.78%)
Sep 06, 2022 27.65 27.65 27.65 27.65 0 -0.11(-0.39%)
Sep 02, 2022 28.03 28.03 27.76 27.76 179 -0.13(-0.46%)
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.