Natixis Vaughan Nelson Select ETF (VNSE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8102 | -2.3288301236 | 34.79 | 34.8096 | 33.7746 | 244 | 34.17822307 | SP |
| 4 | -1.2202 | -3.46647727273 | 35.2 | 35.48 | 33.7746 | 3110 | 35.17970578 | SP |
| 12 | -1.4025 | -3.96384632994 | 35.3823 | 36.31 | 33.6 | 1737 | 35.00510918 | SP |
| 26 | 0.7598 | 2.28717639976 | 33.22 | 36.31 | 31.7689 | 5115 | 33.49362622 | SP |
| 52 | 0.5298 | 1.58385650224 | 33.45 | 36.31 | 30.1 | 3870 | 33.24434948 | SP |
| 156 | 5.0698 | 17.5364925631 | 28.91 | 36.31 | 23.2412 | 3900 | 29.416651 | SP |
| 260 | 9.2298 | 37.2921212121 | 24.75 | 39.05 | 23.2412 | 2989 | 29.89323487 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 33.9798 | 0.21 | 0.61 | 34.03 | 34.23 | 33.9798 | 103 |
| 1740526200 | 33.7746 | -0.21 | -0.62 | 33.93 | 33.93 | 33.7746 | 121 |
| 1740439800 | 33.9841 | -0.16 | -0.47 | 34.06 | 34.06 | 33.92 | 107 |
| 1740180600 | 34.1439 | -0.67 | -1.91 | 34.4895 | 34.4895 | 34.1439 | 706 |
| 1740094200 | 34.8096 | -0.28 | -0.79 | 34.79 | 34.8096 | 34.7 | 181 |
| 1740007800 | 35.0854 | 0.03 | 0.08 | 35.03 | 35.0854 | 35.03 | 108 |
| 1739921400 | 35.0576 | -0.05 | -0.15 | 35.05 | 35.0576 | 35 | 229 |
| 1739575800 | 35.1096 | -0 | -0.00 | 35.15 | 35.15 | 35.07 | 15527 |
| 1739489400 | 35.1098 | 0.16 | 0.46 | 34.95 | 35.1098 | 34.92 | 242 |
| 1739403000 | 34.9505 | -0.31 | -0.87 | 34.9 | 35.01 | 34.9 | 139 |
| 1739316600 | 35.2587 | 0.01 | 0.03 | 35.15 | 35.2587 | 35.15 | 116 |
| 1739230200 | 35.249 | 0.14 | 0.39 | 35.29 | 35.29 | 35.24 | 2132 |
| 1738971000 | 35.111 | -0.31 | -0.87 | 35.48 | 35.48 | 35.111 | 5 |
| 1738884600 | 35.4207 | 0.18 | 0.51 | 35.335 | 35.43 | 35.22 | 179 |
| 1738798200 | 35.2398 | 0.09 | 0.26 | 35.03 | 35.2398 | 35.03 | 605 |
| 1738711800 | 35.15 | 0.29 | 0.83 | 35.15 | 35.15 | 35.15 | 236 |
| 1738625400 | 34.86 | -0.31 | -0.89 | 34.57 | 35.06 | 34.57 | 4221 |
| 1738366200 | 35.1728 | -0.11 | -0.31 | 35.1728 | 35.1728 | 35.1728 | 1 |
| 1738279800 | 35.2827 | 0.05 | 0.13 | 35.2 | 35.2827 | 35.18 | 34135 |
| 1738193400 | 35.2358 | -0.26 | -0.74 | 35.43 | 35.43 | 35.17 | 49 |
| 1738107000 | 35.498 | 0.48 | 1.37 | 35.24 | 35.498 | 35.224 | 2240 |
| 1738020600 | 35.0178 | -1.19 | -3.29 | 34.95 | 35.0178 | 34.95 | 333 |
| 1737761400 | 36.2105 | 0.04 | 0.12 | 36.31 | 36.31 | 36.2105 | 62 |
| 1737675000 | 36.167 | 0 | 0.00 | 36.167 | 36.167 | 36.167 | 0 |
| 1737588600 | 36.167 | 0.48 | 1.35 | 36.1105 | 36.167 | 36.1105 | 1000 |
| 1737502200 | 35.6844 | 0.59 | 1.69 | 35.6844 | 35.6844 | 35.6844 | 60 |
| 1737156600 | 35.0917 | 0.25 | 0.71 | 35.22 | 35.22 | 35.0917 | 107 |
| 1737070200 | 34.8446 | 0.07 | 0.20 | 34.93 | 34.93 | 34.8446 | 37 |
| 1736983800 | 34.7735 | 0.69 | 2.03 | 34.68 | 34.7735 | 34.68 | 1 |
| 1736897400 | 34.081 | 0.08 | 0.24 | 34.17 | 34.17 | 33.92 | 5651 |
| 1736811000 | 34.0006 | 0 | 0.01 | 33.6 | 34.0006 | 33.6 | 4 |
| 1736551800 | 33.9985 | -0.49 | -1.42 | 33.85 | 33.9985 | 33.85 | 100 |
| 1736379000 | 34.4897 | -0.13 | -0.39 | 34.63 | 34.63 | 34.39 | 177 |
| 1736292600 | 34.624 | -0.52 | -1.48 | 34.624 | 34.624 | 34.624 | 3 |
| 1736206200 | 35.1441 | 0.47 | 1.35 | 34.99 | 35.3 | 34.99 | 162 |
| 1735947000 | 34.6751 | 0.67 | 1.96 | 34.29 | 34.6751 | 34.29 | 4470 |
| 1735860600 | 34.0095 | 0.14 | 0.41 | 34.06 | 34.06 | 34.0095 | 2 |
| 1735687800 | 33.8714 | -0.25 | -0.73 | 34.19 | 34.19 | 33.8714 | 13 |
| 1735601400 | 34.1205 | -0.22 | -0.63 | 33.93 | 34.22 | 33.93 | 6603 |
| 1735342200 | 34.3374 | -0.37 | -1.06 | 34.53 | 34.53 | 34.27 | 1512 |
| 1735255800 | 34.7042 | -0.05 | -0.15 | 34.63 | 34.7042 | 34.63 | 107 |
| 1735077840 | 34.7575 | 0.28 | 0.80 | 34.69 | 34.7575 | 34.69 | 100 |
| 1734996600 | 34.4821 | 0.25 | 0.74 | 34.22 | 34.4821 | 34.22 | 10 |
| 1734737400 | 34.23 | 0.23 | 0.68 | 33.72 | 34.3071 | 33.72 | 1658 |
| 1734651000 | 33.9987 | -0.14 | -0.42 | 34.46 | 34.46 | 33.9987 | 10 |
| 1734564600 | 34.1415 | -1.08 | -3.06 | 35.27 | 35.27 | 34.1415 | 2 |
| 1734478200 | 35.22 | -0.17 | -0.47 | 35.25 | 35.25 | 35.22 | 9316 |
| 1734391800 | 35.388 | 0.16 | 0.44 | 35.39 | 35.39 | 35.388 | 74 |
| 1734132600 | 35.2324 | -0.25 | -0.70 | 35.58 | 35.58 | 35.2324 | 2 |
| 1734046200 | 35.4805 | -0.28 | -0.78 | 35.68 | 35.68 | 35.4805 | 482 |
| 1733959800 | 35.7612 | 0.57 | 1.62 | 35.47 | 35.7612 | 35.47 | 2 |
| 1733873400 | 35.1911 | -0.16 | -0.44 | 35.41 | 35.41 | 35.1911 | 2 |
| 1733787000 | 35.3464 | -0.17 | -0.47 | 35.47 | 35.47 | 35.34 | 302 |
| 1733527800 | 35.5139 | 0.13 | 0.37 | 35.43 | 35.5139 | 35.43 | 24 |
| 1733441400 | 35.3823 | -0.17 | -0.49 | 35.3823 | 35.3823 | 35.3823 | 10 |
| 1733355000 | 35.5567 | 0.24 | 0.67 | 35.5567 | 35.5567 | 35.5567 | 0 |
| 1733268600 | 35.32 | 0.04 | 0.11 | 35.26 | 35.32 | 35.26 | 686 |
| 1733182200 | 35.2827 | 0.1 | 0.28 | 35.2827 | 35.2827 | 35.2827 | 0 |
| 1732917840 | 35.1852 | 0.23 | 0.66 | 35.06 | 35.1852 | 35.06 | 2 |
| 1732750200 | 34.9528 | -0.24 | -0.67 | 34.9528 | 34.9528 | 34.9528 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
