Skip to main content

Natixis Vaughan Nelson Select ETF (NY: VNSE )

33.57 +0.16 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 33.58 33.58 33.49 33.57 11,119 +0.16(+0.47%)
Jul 12, 2024 33.41 33.41 33.41 33.41 100 +0.26(+0.79%)
Jul 11, 2024 33.18 33.18 33.13 33.15 11,453 -0.18(-0.54%)
Jul 10, 2024 33.18 33.33 33.18 33.33 1,806 +0.24(+0.72%)
Jul 09, 2024 33.18 33.18 33.09 33.09 3,612 -0.15(-0.46%)
Jul 08, 2024 33.24 33.24 33.24 33.24 4 -0.07(-0.21%)
Jul 05, 2024 33.32 33.32 33.32 33.32 100 +0.08(+0.24%)
Jul 03, 2024 33.14 33.24 33.12 33.23 18,976 +0.18(+0.53%)
Jul 02, 2024 33.06 33.06 33.06 33.06 52 +0.22(+0.67%)
Jul 01, 2024 32.85 32.86 32.84 32.84 1,983 -0.03(-0.09%)
Jun 28, 2024 33.04 33.06 32.87 32.87 8,817 -0.09(-0.26%)
Jun 27, 2024 32.97 32.97 32.95 32.95 2,997 +0.09(+0.29%)
Jun 26, 2024 32.77 32.86 32.68 32.86 4,641 +0.10(+0.32%)
Jun 25, 2024 32.76 32.76 32.76 32.76 6 +0.14(+0.42%)
Jun 24, 2024 32.70 32.74 32.62 32.62 6,896 -0.29(-0.87%)
Jun 21, 2024 32.85 32.91 32.80 32.91 2,110 +0.14(+0.41%)
Jun 20, 2024 32.87 32.87 32.77 32.77 8,244 -0.15(-0.45%)
Jun 18, 2024 32.92 32.92 32.92 32.92 100 +0.13(+0.40%)
Jun 17, 2024 32.79 32.79 32.79 32.79 168 +0.24(+0.74%)
Jun 14, 2024 32.55 32.55 32.55 32.55 100 -0.11(-0.35%)
Jun 13, 2024 32.67 32.67 32.61 32.66 4,940 -0.28(-0.86%)
Jun 12, 2024 32.89 33.04 32.82 32.94 4,035 +0.35(+1.09%)
Jun 11, 2024 32.59 32.59 32.59 32.59 0 +0.00(+0.02%)
Jun 10, 2024 32.58 32.58 32.58 32.58 3 +0.15(+0.45%)
Jun 07, 2024 32.47 32.47 32.44 32.44 3,869 -0.18(-0.55%)
Jun 06, 2024 32.54 32.62 32.54 32.62 385 +0.02(+0.06%)
Jun 05, 2024 32.60 32.60 32.60 32.60 7 +0.41(+1.28%)
Jun 04, 2024 32.19 32.19 32.19 32.19 7 +0.05(+0.14%)
Jun 03, 2024 32.23 32.23 32.14 32.14 358 +0.01(+0.03%)
May 31, 2024 31.74 32.13 31.74 32.13 139 +0.10(+0.31%)
May 30, 2024 31.98 32.03 31.98 32.03 2,159 -0.26(-0.81%)
May 29, 2024 32.29 32.29 32.29 32.29 7 -0.24(-0.74%)
May 28, 2024 32.52 32.53 32.51 32.53 5,775 +0.06(+0.19%)
May 24, 2024 32.45 32.50 32.44 32.47 2,293 +0.25(+0.77%)
May 23, 2024 32.55 32.55 32.22 32.22 7,449 -0.37(-1.15%)
May 22, 2024 32.57 32.60 32.57 32.60 401 -0.04(-0.13%)
May 21, 2024 32.64 32.64 32.64 32.64 0 -0.05(-0.16%)
May 20, 2024 32.69 32.69 32.69 32.69 48 +0.05(+0.16%)
May 17, 2024 32.63 32.64 32.63 32.64 113 -0.04(-0.13%)
May 16, 2024 32.82 32.82 32.68 32.68 300 -0.05(-0.15%)
May 15, 2024 32.66 32.73 32.66 32.73 310 +0.40(+1.24%)
May 14, 2024 32.17 32.33 32.17 32.33 9,984 +0.22(+0.69%)
May 13, 2024 32.11 32.11 32.11 32.11 102 -0.07(-0.22%)
May 10, 2024 32.18 32.18 32.18 32.18 101 -0.01(-0.02%)
May 09, 2024 32.16 32.20 32.16 32.19 4,075 +0.07(+0.23%)
May 08, 2024 32.11 32.11 32.11 32.11 28 -0.05(-0.15%)
May 07, 2024 32.14 32.18 32.14 32.16 2,092 -0.05(-0.16%)
May 06, 2024 32.14 32.21 32.14 32.21 358 +0.33(+1.04%)
May 03, 2024 31.92 31.94 31.88 31.88 4,418 +0.28(+0.89%)
May 02, 2024 31.33 31.66 31.31 31.60 21,780 +0.53(+1.70%)
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.