Skip to main content

Natixis Vaughan Nelson Select ETF (NY: VNSE )

32.55 -0.05 (-0.15%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 31.51 31.51 31.07 31.07 639 -0.23(-0.73%)
Apr 30, 2024 31.30 31.30 31.30 31.30 128 -0.46(-1.45%)
Apr 29, 2024 31.76 31.76 31.76 31.76 106 -0.14(-0.44%)
Apr 26, 2024 32.10 32.10 31.90 31.90 2,122 -0.07(-0.22%)
Apr 25, 2024 31.95 31.97 31.95 31.97 232 -0.03(-0.09%)
Apr 24, 2024 32.00 32.00 32.00 32.00 115 +0.05(+0.16%)
Apr 23, 2024 31.88 31.99 31.88 31.95 4,866 +0.49(+1.55%)
Apr 22, 2024 31.22 31.46 31.22 31.46 5,069 +0.28(+0.89%)
Apr 19, 2024 31.29 31.29 31.18 31.18 492 -0.46(-1.45%)
Apr 18, 2024 31.96 31.96 31.64 31.64 385 -0.18(-0.56%)
Apr 17, 2024 31.82 31.82 31.82 31.82 124 -0.28(-0.89%)
Apr 16, 2024 32.11 32.11 32.11 32.11 85 +0.01(+0.04%)
Apr 15, 2024 32.14 32.14 32.09 32.09 368 -0.45(-1.38%)
Apr 12, 2024 32.84 32.84 32.49 32.54 967 -0.79(-2.37%)
Apr 11, 2024 32.95 33.38 32.95 33.33 7,296 +0.26(+0.79%)
Apr 10, 2024 33.05 33.10 33.05 33.07 528 -0.31(-0.93%)
Apr 09, 2024 33.38 33.38 33.38 33.38 2 +0.05(+0.15%)
Apr 08, 2024 33.33 33.33 33.33 33.33 24 +0.07(+0.21%)
Apr 05, 2024 33.04 33.26 33.04 33.26 545 +0.44(+1.34%)
Apr 04, 2024 32.82 32.82 32.82 32.82 75 -0.41(-1.25%)
Apr 03, 2024 33.23 33.23 33.23 33.23 12 -0.19(-0.58%)
Apr 02, 2024 33.36 33.43 33.33 33.43 712 -0.33(-0.98%)
Apr 01, 2024 33.68 33.76 33.68 33.76 8,914 -0.13(-0.39%)
Mar 28, 2024 33.89 33.89 33.89 33.89 111 +0.14(+0.43%)
Mar 27, 2024 33.58 33.75 33.58 33.75 4,347 +0.24(+0.71%)
Mar 26, 2024 33.51 33.51 33.51 33.51 54 -0.11(-0.32%)
Mar 25, 2024 33.62 33.62 33.62 33.62 5 -0.08(-0.24%)
Mar 22, 2024 33.77 33.77 33.70 33.70 1,637 -0.06(-0.19%)
Mar 21, 2024 33.90 33.90 33.76 33.76 690 +0.09(+0.25%)
Mar 20, 2024 33.68 33.68 33.68 33.68 17 +0.28(+0.85%)
Mar 19, 2024 33.20 33.39 33.20 33.39 2,402 +0.13(+0.38%)
Mar 18, 2024 33.26 33.26 33.26 33.26 42 +0.06(+0.19%)
Mar 15, 2024 33.25 33.25 33.20 33.20 442 -0.29(-0.85%)
Mar 14, 2024 33.77 33.78 33.33 33.49 5,111 -0.22(-0.65%)
Mar 13, 2024 33.88 33.88 33.70 33.70 8,680 -0.12(-0.37%)
Mar 12, 2024 33.83 33.83 33.83 33.83 35 +0.43(+1.29%)
Mar 11, 2024 33.37 33.41 33.33 33.40 2,248 -0.12(-0.35%)
Mar 08, 2024 33.91 34.11 33.52 33.52 1,106 -0.35(-1.03%)
Mar 07, 2024 33.76 33.93 33.76 33.87 2,516 +0.34(+1.03%)
Mar 06, 2024 33.52 33.52 33.52 33.52 6 +0.22(+0.65%)
Mar 05, 2024 33.21 33.31 33.21 33.31 114 -0.37(-1.09%)
Mar 04, 2024 33.73 33.78 33.66 33.67 3,839 -0.09(-0.28%)
Mar 01, 2024 33.53 33.86 33.49 33.77 3,242 +0.22(+0.66%)
Feb 29, 2024 33.28 33.55 33.28 33.55 2,573 +0.11(+0.32%)
Feb 28, 2024 33.44 33.47 33.41 33.44 3,650 -0.03(-0.10%)
Feb 27, 2024 33.48 33.48 33.48 33.48 39 +0.07(+0.22%)
Feb 26, 2024 33.47 33.47 33.40 33.40 222 -0.11(-0.32%)
Feb 23, 2024 33.47 33.51 33.47 33.51 805 +0.04(+0.12%)
Feb 22, 2024 33.32 33.47 33.32 33.47 3,031 +0.84(+2.59%)
Feb 21, 2024 32.62 32.62 32.62 32.62 10 +0.12(+0.36%)
Feb 20, 2024 32.92 32.92 32.50 32.51 746 -0.43(-1.30%)
Feb 16, 2024 32.98 33.19 32.94 32.94 3,157 -0.02(-0.06%)
Feb 15, 2024 32.95 32.95 32.95 32.95 221 +0.08(+0.24%)
Feb 14, 2024 32.64 32.88 32.64 32.88 4,674 +0.46(+1.42%)
Feb 13, 2024 32.43 32.43 32.37 32.41 9,387 -0.49(-1.50%)
Feb 12, 2024 33.08 33.08 32.91 32.91 622 -0.12(-0.36%)
Feb 09, 2024 32.95 33.03 32.95 33.03 51,361 +0.23(+0.70%)
Feb 08, 2024 32.79 32.80 32.79 32.80 1,299 +0.38(+1.18%)
Feb 07, 2024 32.25 32.41 32.25 32.41 6,266 +0.24(+0.74%)
Feb 06, 2024 32.18 32.18 32.18 32.18 17 +0.08(+0.24%)
Feb 05, 2024 32.10 32.10 32.10 32.10 161 -0.02(-0.06%)
Feb 02, 2024 31.56 32.16 31.56 32.12 297 +0.53(+1.67%)
Feb 01, 2024 31.59 31.59 31.59 31.59 2 +0.40(+1.27%)
Jan 31, 2024 31.47 31.49 31.16 31.19 7,744 -0.56(-1.76%)
Jan 30, 2024 31.76 31.77 31.75 31.75 5,106 -0.02(-0.06%)
Jan 29, 2024 31.55 31.77 31.55 31.77 7,115 +0.37(+1.19%)
Jan 26, 2024 31.46 31.46 31.36 31.40 1,824 +0.00(+0.01%)
Jan 25, 2024 31.29 31.39 31.29 31.39 761 +0.08(+0.26%)
Jan 24, 2024 31.42 31.51 31.31 31.31 1,037 -0.06(-0.19%)
Jan 23, 2024 31.36 31.38 31.36 31.37 2,428 -0.02(-0.05%)
Jan 22, 2024 31.40 31.42 31.39 31.39 1,922 +0.18(+0.58%)
Jan 19, 2024 31.21 31.21 31.21 31.21 100 +0.30(+0.96%)
Jan 18, 2024 30.91 30.91 30.91 30.91 102 +0.37(+1.22%)
Jan 17, 2024 30.50 30.54 30.50 30.54 1,300 -0.21(-0.68%)
Jan 16, 2024 30.73 30.76 30.72 30.75 635 -0.05(-0.15%)
Jan 12, 2024 30.91 30.91 30.76 30.79 1,816 +0.11(+0.35%)
Jan 11, 2024 30.68 30.68 30.68 30.68 13 +0.03(+0.08%)
Jan 10, 2024 30.56 30.66 30.56 30.66 319 +0.19(+0.61%)
Jan 09, 2024 30.45 30.59 30.45 30.47 5,938 -0.04(-0.15%)
Jan 08, 2024 30.52 30.52 30.52 30.52 11 +0.47(+1.56%)
Jan 05, 2024 30.17 30.21 30.05 30.05 3,459 +0.01(+0.02%)
Jan 04, 2024 30.12 30.18 30.04 30.04 794 -0.11(-0.38%)
Jan 03, 2024 30.20 30.24 30.16 30.16 6,112 -0.28(-0.92%)
Jan 02, 2024 30.44 30.44 30.44 30.44 100 -0.30(-0.99%)
Dec 29, 2023 30.98 30.98 30.70 30.74 203 -0.10(-0.31%)
Dec 28, 2023 30.84 30.84 30.84 30.84 7 -0.03(-0.08%)
Dec 27, 2023 30.79 30.86 30.79 30.86 712 -0.02(-0.08%)
Dec 26, 2023 30.91 30.95 30.89 30.89 1,602 +0.15(+0.50%)
Dec 22, 2023 30.64 30.73 30.64 30.73 102 +0.09(+0.31%)
Dec 21, 2023 30.65 30.65 30.64 30.64 280 +0.34(+1.13%)
Dec 20, 2023 30.71 30.71 30.30 30.30 184 -0.41(-1.34%)
Dec 19, 2023 30.71 30.71 30.71 30.71 40 +0.13(+0.43%)
Dec 18, 2023 30.57 30.57 30.57 30.57 10 +0.17(+0.55%)
Dec 15, 2023 30.41 30.41 30.41 30.41 0 +0.04(+0.12%)
Dec 14, 2023 30.54 30.54 30.37 30.37 223 +0.07(+0.22%)
Dec 13, 2023 30.30 30.30 30.30 30.30 42 +0.46(+1.55%)
Dec 12, 2023 29.79 29.84 29.79 29.84 200 +0.14(+0.48%)
Dec 11, 2023 29.60 29.71 29.60 29.70 300 +0.23(+0.77%)
Dec 08, 2023 29.40 29.47 29.40 29.47 2,925 +0.06(+0.21%)
Dec 07, 2023 29.40 29.41 29.40 29.41 100 +0.14(+0.48%)
Dec 06, 2023 29.27 29.27 29.27 29.27 39 -0.20(-0.69%)
Dec 05, 2023 29.47 29.47 29.47 29.47 166 -0.17(-0.58%)
Dec 04, 2023 29.66 29.66 29.64 29.64 100 -0.07(-0.23%)
Dec 01, 2023 29.67 29.71 29.67 29.71 192 +0.30(+1.01%)
Nov 30, 2023 29.41 29.41 29.41 29.41 28 +0.22(+0.75%)
Nov 29, 2023 29.50 29.50 29.20 29.20 3,807 -0.05(-0.17%)
Nov 28, 2023 29.24 29.24 29.24 29.24 42 -0.03(-0.12%)
Nov 27, 2023 29.36 29.37 29.28 29.28 12,519 -0.03(-0.11%)
Nov 24, 2023 29.31 29.31 29.31 29.31 100 +0.02(+0.06%)
Nov 22, 2023 29.33 29.33 29.30 29.30 1,722 +0.16(+0.54%)
Nov 21, 2023 29.11 29.16 29.11 29.14 3,007 +0.00(+0.02%)
Nov 20, 2023 29.04 29.20 29.04 29.13 5,028 +0.28(+0.96%)
Nov 17, 2023 28.88 28.88 28.86 28.86 2,771 -0.01(-0.03%)
Nov 16, 2023 28.73 28.86 28.73 28.86 304 +0.14(+0.49%)
Nov 15, 2023 28.72 28.72 28.72 28.72 2 +0.07(+0.23%)
Nov 14, 2023 28.65 28.73 28.65 28.66 3,169 +0.58(+2.07%)
Nov 13, 2023 28.07 28.08 28.07 28.08 814 -0.02(-0.06%)
Nov 10, 2023 28.02 28.09 28.02 28.09 804 +0.38(+1.38%)
Nov 09, 2023 27.96 27.97 27.71 27.71 6,730 -0.14(-0.51%)
Nov 08, 2023 27.77 27.85 27.77 27.85 1,643 +0.06(+0.23%)
Nov 07, 2023 27.78 27.79 27.78 27.79 303 +0.09(+0.33%)
Nov 06, 2023 27.70 27.70 27.70 27.70 1 -0.07(-0.26%)
Nov 03, 2023 27.75 27.79 27.72 27.77 1,614 +0.34(+1.23%)
Nov 02, 2023 27.43 27.43 27.43 27.43 0 +0.51(+1.91%)
Nov 01, 2023 26.90 26.92 26.90 26.92 392 +0.20(+0.74%)
Oct 31, 2023 26.69 26.72 26.69 26.72 150 +0.25(+0.93%)
Oct 30, 2023 26.48 26.48 26.48 26.48 0 +0.30(+1.13%)
Oct 27, 2023 26.18 26.18 26.18 26.18 236 -0.27(-1.04%)
Oct 26, 2023 26.45 26.45 26.45 26.45 94 -0.08(-0.31%)
Oct 25, 2023 26.54 26.54 26.54 26.54 0 -0.38(-1.42%)
Oct 24, 2023 27.00 27.00 26.77 26.92 9,690 +0.10(+0.37%)
Oct 23, 2023 26.98 26.98 26.82 26.82 203 -0.10(-0.36%)
Oct 20, 2023 26.92 26.92 26.92 26.92 0 -0.30(-1.11%)
Oct 19, 2023 27.22 27.22 27.22 27.22 0 -0.21(-0.75%)
Oct 18, 2023 27.56 27.56 27.42 27.42 2,395 -0.42(-1.50%)
Oct 17, 2023 27.84 27.84 27.84 27.84 0 -0.08(-0.30%)
Oct 16, 2023 27.79 27.92 27.79 27.92 6,360 +0.35(+1.26%)
Oct 13, 2023 27.58 27.58 27.58 27.58 100 -0.12(-0.42%)
Oct 12, 2023 27.92 27.93 27.69 27.69 2,105 -0.26(-0.93%)
Oct 11, 2023 27.95 27.95 27.95 27.95 3 +0.16(+0.59%)
Oct 10, 2023 27.79 27.79 27.79 27.79 8 +0.13(+0.45%)
Oct 09, 2023 27.66 27.66 27.66 27.66 2 +0.17(+0.62%)
Oct 06, 2023 27.49 27.49 27.49 27.49 100 +0.34(+1.27%)
Oct 05, 2023 27.15 27.15 27.15 27.15 143 -0.09(-0.34%)
Oct 04, 2023 27.14 27.24 27.06 27.24 2,229 +0.12(+0.45%)
Oct 03, 2023 27.17 27.17 27.12 27.12 250 -0.37(-1.35%)
Oct 02, 2023 27.55 27.57 27.39 27.49 8,416 -0.21(-0.77%)
Sep 29, 2023 27.86 27.86 27.70 27.70 7,801 -0.05(-0.18%)
Sep 28, 2023 27.65 27.75 27.65 27.75 627 +0.15(+0.55%)
Sep 27, 2023 27.87 27.87 27.60 27.60 909 -0.04(-0.16%)
Sep 26, 2023 27.62 27.64 27.60 27.64 2,054 -0.34(-1.23%)
Sep 25, 2023 27.99 27.99 27.99 27.99 112 +0.08(+0.29%)
Sep 22, 2023 28.12 28.12 27.91 27.91 1,622 -0.06(-0.21%)
Sep 21, 2023 28.12 28.13 27.97 27.97 10,892 -0.56(-1.95%)
Sep 20, 2023 28.80 28.82 28.53 28.53 8,945 -0.17(-0.59%)
Sep 19, 2023 28.69 28.69 28.69 28.69 50 -0.11(-0.37%)
Sep 18, 2023 28.80 28.80 28.80 28.80 97 -0.02(-0.07%)
Sep 15, 2023 28.90 28.90 28.82 28.82 642 -0.38(-1.29%)
Sep 14, 2023 29.20 29.20 29.20 29.20 0 +0.20(+0.70%)
Sep 13, 2023 28.99 28.99 28.99 28.99 0 +0.01(+0.03%)
Sep 12, 2023 28.99 28.99 28.99 28.99 255 -0.17(-0.57%)
Sep 11, 2023 29.10 29.15 29.10 29.15 413 +0.03(+0.09%)
Sep 08, 2023 29.22 29.22 29.13 29.13 101 +0.01(+0.03%)
Sep 07, 2023 28.99 29.16 28.99 29.12 9,735 +0.04(+0.13%)
Sep 06, 2023 28.98 29.10 28.92 29.08 5,846 -0.13(-0.45%)
Sep 05, 2023 29.29 29.33 29.21 29.21 4,270 -0.24(-0.81%)
Sep 01, 2023 29.50 29.50 29.41 29.45 183,630 -0.05(-0.18%)
Aug 31, 2023 29.57 29.57 29.50 29.50 1,014 -0.12(-0.42%)
Aug 30, 2023 29.66 29.66 29.62 29.62 480 +0.10(+0.33%)
Aug 29, 2023 29.53 29.53 29.53 29.53 80 +0.35(+1.20%)
Aug 28, 2023 29.18 29.18 29.18 29.18 0 +0.21(+0.73%)
Aug 25, 2023 28.97 28.97 28.97 28.97 172 +0.12(+0.40%)
Aug 24, 2023 28.93 28.93 28.85 28.85 154 -0.28(-0.95%)
Aug 23, 2023 29.13 29.13 29.13 29.13 14 +0.23(+0.79%)
Aug 22, 2023 28.95 28.98 28.87 28.90 6,559 -0.09(-0.30%)
Aug 21, 2023 28.98 28.98 28.98 28.98 1,302 +0.11(+0.39%)
Aug 18, 2023 28.83 28.87 28.83 28.87 501 -0.01(-0.05%)
Aug 17, 2023 28.89 28.89 28.89 28.89 15 -0.22(-0.76%)
Aug 16, 2023 29.24 29.31 29.11 29.11 4,316 -0.22(-0.76%)
Aug 15, 2023 29.41 29.41 29.33 29.33 9,235 -0.29(-0.97%)
Aug 14, 2023 29.61 29.61 29.61 29.61 1 +0.19(+0.65%)
Aug 11, 2023 29.42 29.42 29.42 29.42 0 +0.01(+0.02%)
Aug 10, 2023 29.42 29.42 29.42 29.42 35 +0.04(+0.15%)
Aug 09, 2023 29.39 29.39 29.37 29.37 1,603 -0.11(-0.36%)
Aug 08, 2023 29.48 29.48 29.48 29.48 2 -0.14(-0.48%)
Aug 07, 2023 29.62 29.62 29.62 29.62 2 +0.24(+0.83%)
Aug 04, 2023 29.38 29.38 29.38 29.38 0 +0.03(+0.09%)
Aug 03, 2023 29.39 29.40 29.35 29.35 3,322 -0.00(-0.01%)
Aug 02, 2023 29.36 29.36 29.36 29.36 27 -0.35(-1.18%)
Aug 01, 2023 29.71 29.71 29.69 29.71 1,909 -0.05(-0.16%)
Jul 31, 2023 29.81 29.81 29.75 29.75 1,783 -0.10(-0.34%)
Jul 28, 2023 29.86 29.86 29.86 29.86 102 +0.25(+0.86%)
Jul 27, 2023 30.02 30.03 29.60 29.60 8,783 -0.31(-1.03%)
Jul 26, 2023 29.90 29.99 29.90 29.91 7,734 +0.07(+0.25%)
Jul 25, 2023 29.83 29.83 29.83 29.83 52 +0.18(+0.62%)
Jul 24, 2023 29.60 29.65 29.60 29.65 206 +0.00(+0.02%)
Jul 21, 2023 29.65 29.65 29.65 29.65 173 +0.12(+0.40%)
Jul 20, 2023 29.60 29.60 29.53 29.53 541 -0.11(-0.36%)
Jul 19, 2023 29.64 29.67 29.64 29.64 6,919 +0.05(+0.17%)
Jul 18, 2023 29.56 29.59 29.55 29.59 1,426 +0.13(+0.43%)
Jul 17, 2023 29.46 29.46 29.46 29.46 80 +0.05(+0.16%)
Jul 14, 2023 29.48 29.51 29.41 29.41 6,095 -0.11(-0.36%)
Jul 13, 2023 29.34 29.52 29.34 29.52 1,835 +0.34(+1.17%)
Jul 12, 2023 29.15 29.26 29.11 29.18 8,860 +0.28(+0.97%)
Jul 11, 2023 28.89 28.89 28.89 28.89 0 +0.17(+0.61%)
Jul 10, 2023 28.73 28.75 28.68 28.72 4,616 -0.01(-0.02%)
Jul 07, 2023 28.82 28.95 28.73 28.73 21,005 -0.06(-0.21%)
Jul 06, 2023 28.73 28.79 28.73 28.79 1,989 -0.22(-0.77%)
Jul 05, 2023 29.04 29.05 29.01 29.01 5,412 -0.10(-0.35%)
Jul 03, 2023 29.11 29.11 29.11 29.11 100 -0.06(-0.19%)
Jun 30, 2023 29.10 29.20 29.10 29.17 11,525 +0.36(+1.26%)
Jun 29, 2023 28.72 28.90 28.72 28.81 18,768 +0.04(+0.13%)
Jun 28, 2023 28.73 28.83 28.72 28.77 9,364 -0.04(-0.14%)
Jun 27, 2023 28.79 28.84 28.79 28.81 859 +0.26(+0.91%)
Jun 26, 2023 28.61 28.65 28.55 28.55 2,190 -0.10(-0.36%)
Jun 23, 2023 28.65 28.65 28.65 28.65 128 -0.20(-0.68%)
Jun 22, 2023 28.55 28.88 28.55 28.85 4,704 +0.15(+0.53%)
Jun 21, 2023 28.74 28.75 28.70 28.70 4,842 -0.10(-0.34%)
Jun 20, 2023 28.80 28.80 28.80 28.80 172 -0.15(-0.51%)
Jun 16, 2023 29.09 29.09 28.94 28.94 8,859 -0.04(-0.14%)
Jun 15, 2023 28.98 28.98 28.98 28.98 0 +0.35(+1.22%)
Jun 14, 2023 28.63 28.63 28.63 28.63 0 +0.02(+0.07%)
Jun 13, 2023 28.62 28.62 28.61 28.61 150 +0.18(+0.62%)
Jun 12, 2023 28.44 28.44 28.44 28.44 62 +0.15(+0.53%)
Jun 09, 2023 28.29 28.29 28.29 28.29 0 -0.09(-0.30%)
Jun 08, 2023 28.32 28.38 28.32 28.38 1,100 +0.17(+0.62%)
Jun 07, 2023 28.28 28.28 28.20 28.20 9,109 -0.23(-0.80%)
Jun 06, 2023 28.43 28.43 28.43 28.43 3 +0.02(+0.05%)
Jun 05, 2023 28.41 28.41 28.41 28.41 86 -0.10(-0.34%)
Jun 02, 2023 28.51 28.51 28.51 28.51 100 +0.35(+1.25%)
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.