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 (%)
Sep 30, 2020 39.83 39.88 39.82 39.83 2,916 -0.06(-0.15%)
Sep 29, 2020 39.81 39.92 39.81 39.89 748 +0.02(+0.05%)
Sep 28, 2020 39.82 39.87 39.82 39.87 398 +0.36(+0.92%)
Sep 25, 2020 39.12 39.51 39.12 39.51 1,300 +0.10(+0.24%)
Sep 24, 2020 39.25 39.55 39.25 39.41 4,671 +0.00(+0.01%)
Sep 23, 2020 39.41 39.41 39.41 39.41 115 -0.25(-0.64%)
Sep 22, 2020 39.45 39.66 39.45 39.66 577 +0.05(+0.14%)
Sep 21, 2020 39.34 39.63 39.34 39.61 975 -0.53(-1.32%)
Sep 18, 2020 40.21 40.24 40.14 40.14 900 -0.13(-0.33%)
Sep 17, 2020 40.20 40.27 40.17 40.27 503 +0.12(+0.30%)
Sep 16, 2020 40.34 40.37 40.15 40.15 551 -0.05(-0.12%)
Sep 15, 2020 40.21 40.24 40.17 40.20 1,007 +0.12(+0.30%)
Sep 14, 2020 40.19 40.19 40.03 40.07 7,429 +0.25(+0.63%)
Sep 10, 2020 39.82 39.82 39.82 0 -0.38(-0.93%)
Sep 09, 2020 40.09 40.22 40.09 40.20 1,544 +0.74(+1.87%)
Sep 08, 2020 39.43 39.46 39.43 39.46 109 -0.48(-1.21%)
Sep 04, 2020 40.04 40.04 39.94 39.94 700 -0.13(-0.33%)
Sep 03, 2020 40.13 40.13 40.00 40.08 2,146 -0.81(-1.99%)
Sep 02, 2020 40.59 40.89 40.58 40.89 1,424 +0.51(+1.26%)
Sep 01, 2020 40.40 40.40 40.36 40.38 812 -0.14(-0.35%)
Aug 31, 2020 40.59 40.59 40.52 40.52 202 -0.13(-0.32%)
Aug 27, 2020 40.65 40.65 40.65 0 -0.14(-0.35%)
Aug 25, 2020 40.80 40.80 40.80 0 -0.07(-0.17%)
Aug 24, 2020 40.86 40.86 40.86 40.86 1 +0.28(+0.69%)
Aug 21, 2020 40.58 40.58 40.58 40.58 100 -0.18(-0.44%)
Aug 20, 2020 40.69 40.76 40.69 40.76 264 +0.09(+0.22%)
Aug 19, 2020 40.92 40.92 40.68 40.68 752 -0.24(-0.58%)
Aug 18, 2020 40.91 40.91 40.91 40.91 1 +0.18(+0.44%)
Aug 17, 2020 40.73 40.73 40.70 40.73 953 +0.32(+0.78%)
Aug 14, 2020 40.41 40.41 40.41 40.41 100 -0.07(-0.18%)
Aug 13, 2020 40.60 40.60 40.44 40.49 771 -0.10(-0.26%)
Aug 12, 2020 40.55 40.59 40.55 40.59 101 +0.80(+2.00%)
Aug 11, 2020 40.12 40.12 39.79 39.79 261 -0.08(-0.21%)
Aug 10, 2020 39.87 39.89 39.87 39.88 300 -0.08(-0.20%)
Aug 07, 2020 39.85 39.96 39.85 39.96 200 -0.17(-0.42%)
Aug 06, 2020 40.13 40.13 40.13 40.13 0 +0.12(+0.30%)
Aug 05, 2020 40.01 40.01 40.01 40.01 135 -0.02(-0.06%)
Aug 04, 2020 39.99 40.03 39.99 40.03 583 +0.24(+0.60%)
Aug 03, 2020 39.74 39.79 39.74 39.79 1,289 +0.49(+1.26%)
Jul 31, 2020 39.30 39.30 39.30 39.30 100 -0.62(-1.55%)
Jul 30, 2020 39.92 39.92 39.92 39.92 863 -0.39(-0.96%)
Jul 29, 2020 40.30 40.30 40.30 40.30 25 +0.35(+0.88%)
Jul 28, 2020 39.94 39.95 39.94 39.95 452 -0.23(-0.57%)
Jul 27, 2020 40.14 40.18 40.14 40.18 201 +0.54(+1.35%)
Jul 24, 2020 39.64 39.64 39.64 39.64 100 -0.10(-0.26%)
Jul 23, 2020 40.02 40.02 39.75 39.75 325 -0.19(-0.48%)
Jul 22, 2020 39.94 39.94 39.94 39.94 28 +0.03(+0.07%)
Jul 21, 2020 39.96 39.96 39.91 39.91 1,124 +0.01(+0.02%)
Jul 20, 2020 39.90 39.90 39.90 39.90 6 +0.19(+0.49%)
Jul 17, 2020 39.67 39.71 39.67 39.71 800 +0.36(+0.92%)
Jul 16, 2020 39.46 39.46 39.35 39.35 262 -0.23(-0.58%)
Jul 15, 2020 39.58 39.58 39.58 39.58 164 +0.34(+0.88%)
Jul 14, 2020 38.98 39.23 38.98 39.23 147 +0.50(+1.29%)
Jul 13, 2020 39.02 39.02 38.73 38.73 249 -0.22(-0.55%)
Jul 10, 2020 38.80 38.95 38.80 38.95 200 +0.23(+0.60%)
Jul 09, 2020 38.72 38.72 38.72 38.72 52 -0.31(-0.79%)
Jul 08, 2020 38.88 39.02 38.88 39.02 169 +0.30(+0.76%)
Jul 07, 2020 38.86 38.86 38.73 38.73 301 -0.34(-0.88%)
Jul 06, 2020 38.93 39.07 38.93 39.07 4,095 +0.42(+1.10%)
Jul 02, 2020 38.80 38.80 38.65 38.65 400 +0.31(+0.82%)
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.