Skip to main content

Natixis Vaughan Nelson Select ETF (NY:VNSE)

35.83 +0.04 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.83 35.83 35.83 35.83 0 +0.04(+0.10%)
Jun 27, 2025 35.78 35.80 35.54 35.80 1,757 +0.27(+0.76%)
Jun 26, 2025 35.53 35.53 35.53 35.53 1 +0.41(+1.17%)
Jun 25, 2025 35.11 35.11 35.11 35.11 5 +0.03(+0.08%)
Jun 24, 2025 35.05 35.09 35.05 35.09 301 +0.53(+1.53%)
Jun 23, 2025 34.56 34.56 34.56 34.56 3 +0.31(+0.90%)
Jun 20, 2025 34.25 34.25 34.25 34.25 100 -0.08(-0.24%)
Jun 18, 2025 34.33 34.33 34.33 34.33 100 -0.07(-0.21%)
Jun 17, 2025 34.40 34.40 34.40 34.40 31 -0.18(-0.52%)
Jun 16, 2025 34.58 34.58 34.58 34.58 0 +0.47(+1.36%)
Jun 13, 2025 34.42 34.42 34.11 34.11 2,035 -0.53(-1.53%)
Jun 12, 2025 34.64 34.64 34.64 34.64 2 +0.12(+0.35%)
Jun 11, 2025 34.52 34.52 34.52 34.52 3 -0.10(-0.30%)
Jun 10, 2025 34.63 34.63 34.63 34.63 142 +0.20(+0.57%)
Jun 09, 2025 34.46 34.46 34.42 34.43 3,067 +0.01(+0.03%)
Jun 06, 2025 34.37 34.42 34.37 34.42 306 +0.41(+1.21%)
Jun 05, 2025 34.23 34.23 34.01 34.01 297 -0.04(-0.11%)
Jun 04, 2025 34.05 34.05 34.05 34.05 0 +0.12(+0.35%)
Jun 03, 2025 33.82 33.93 33.82 33.93 101 +0.20(+0.59%)
Jun 02, 2025 33.73 33.73 33.73 33.73 11 +0.08(+0.23%)
May 30, 2025 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
May 29, 2025 33.65 33.65 33.65 33.65 2 +0.08(+0.24%)
May 28, 2025 33.57 33.57 33.57 33.57 60 -0.16(-0.47%)
May 27, 2025 33.73 33.74 33.73 33.73 2,311 +0.61(+1.85%)
May 23, 2025 33.00 33.12 32.99 33.12 5,559 -0.15(-0.44%)
May 22, 2025 33.27 33.27 33.27 33.27 19 +0.06(+0.17%)
May 21, 2025 33.28 33.28 33.21 33.21 128 -0.37(-1.09%)
May 20, 2025 33.46 33.58 33.46 33.58 111 -0.18(-0.53%)
May 19, 2025 33.66 33.75 33.66 33.75 104 -0.00(-0.00%)
May 16, 2025 33.76 33.76 33.76 33.76 100 +0.16(+0.48%)
May 15, 2025 33.49 33.59 33.49 33.59 329 +0.09(+0.26%)
May 14, 2025 33.51 33.51 33.51 33.51 2 +0.02(+0.05%)
May 13, 2025 33.49 33.49 33.49 33.49 7 +0.41(+1.23%)
May 12, 2025 32.89 33.08 32.89 33.08 252 +0.83(+2.57%)
May 09, 2025 32.26 32.26 32.26 32.26 100 -0.04(-0.11%)
May 08, 2025 32.28 32.29 32.23 32.29 2,371 +0.19(+0.58%)
May 07, 2025 31.94 32.11 31.94 32.11 141 +0.30(+0.96%)
May 06, 2025 31.84 31.84 31.80 31.80 160 -0.24(-0.75%)
May 05, 2025 32.04 32.04 32.04 32.04 27 -0.20(-0.62%)
May 02, 2025 32.28 32.28 32.24 32.24 110 +0.46(+1.46%)
May 01, 2025 31.78 31.78 31.78 31.78 16 +0.12(+0.38%)
Apr 30, 2025 31.16 31.66 31.16 31.66 1,194 +0.15(+0.47%)
Apr 29, 2025 31.31 31.51 31.31 31.51 106 +0.18(+0.56%)
Apr 28, 2025 31.10 31.33 31.10 31.33 157 -0.07(-0.22%)
Apr 25, 2025 31.07 31.40 31.07 31.40 154 -0.04(-0.13%)
Apr 24, 2025 31.21 31.44 31.21 31.44 176 +0.65(+2.11%)
Apr 23, 2025 30.80 30.80 30.80 30.80 211 +0.59(+1.94%)
Apr 22, 2025 30.06 30.21 30.06 30.21 105 +0.71(+2.41%)
Apr 21, 2025 29.23 29.50 29.23 29.50 206 -0.64(-2.13%)
Apr 17, 2025 30.03 30.14 30.03 30.14 103 +0.10(+0.32%)
Apr 16, 2025 30.05 30.05 30.05 30.05 139 -0.70(-2.26%)
Apr 15, 2025 30.89 30.89 30.70 30.74 13,988 -0.09(-0.30%)
Apr 14, 2025 31.01 31.01 30.83 30.83 1,076 +0.14(+0.47%)
Apr 11, 2025 30.69 30.69 30.69 30.69 100 +0.54(+1.80%)
Apr 10, 2025 30.15 30.15 30.15 30.15 3 -1.27(-4.04%)
Apr 09, 2025 29.63 31.41 29.63 31.41 102 +2.65(+9.21%)
Apr 08, 2025 29.51 29.51 28.77 28.77 11,306 -0.54(-1.83%)
Apr 07, 2025 29.30 29.30 29.30 29.30 333 -0.11(-0.37%)
Apr 04, 2025 29.84 29.84 29.41 29.41 294 -1.48(-4.80%)
Apr 03, 2025 31.05 31.05 30.89 30.89 132 -1.52(-4.70%)
Apr 02, 2025 31.82 32.42 31.82 32.42 1,696 +0.20(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.