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 | 1.4146 | 4.71062271062 | 30.03 | 31.21 | 29.23 | 156 | 30.16282496 | SP |
| 4 | -1.3454 | -4.10308020738 | 32.79 | 32.79 | 28.36 | 1588 | 30.08147559 | SP |
| 12 | -3.7554 | -10.66875 | 35.2 | 35.48 | 28.36 | 2958 | 32.89305308 | SP |
| 26 | -2.6854 | -7.86815118664 | 34.13 | 36.31 | 28.36 | 2604 | 33.75616957 | SP |
| 52 | -0.4754 | -1.48934837093 | 31.92 | 36.31 | 28.36 | 4044 | 33.06706747 | SP |
| 156 | 3.6833 | 13.2677504296 | 27.7613 | 36.31 | 23.2412 | 4005 | 29.4984977 | SP |
| 260 | 6.6946 | 27.0488888889 | 24.75 | 39.05 | 23.2412 | 2985 | 29.95196111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 30.7961 | 0.59 | 1.94 | 31.09 | 31.09 | 30.7961 | 211 |
| 1745361000 | 30.2096 | 0.71 | 2.41 | 30.06 | 30.2096 | 30.06 | 105 |
| 1745274600 | 29.5 | -0.64 | -2.13 | 29.57 | 29.57 | 29.23 | 206 |
| 1744929000 | 30.1435 | 0.1 | 0.32 | 30.03 | 30.1435 | 30.03 | 103 |
| 1744842600 | 30.047 | -0.7 | -2.26 | 30.29 | 30.29 | 30.047 | 139 |
| 1744756200 | 30.7423 | -0.09 | -0.30 | 30.8 | 30.89 | 30.705 | 13988 |
| 1744669800 | 30.8342 | 0.14 | 0.47 | 31.01 | 31.01 | 30.8342 | 1076 |
| 1744410600 | 30.6898 | 0.54 | 1.80 | 30.55 | 30.6898 | 30.55 | 6 |
| 1744324200 | 30.1459 | -1.27 | -4.04 | 30.72 | 30.72 | 30.1459 | 3 |
| 1744237800 | 31.4143 | 2.65 | 9.21 | 28.63 | 31.4143 | 28.63 | 102 |
| 1744151400 | 28.7662 | -0.54 | -1.83 | 30.41 | 30.41 | 28.7662 | 11306 |
| 1744065000 | 29.3035 | -0.11 | -0.37 | 28.36 | 29.3035 | 28.36 | 333 |
| 1743805800 | 29.4115 | -1.48 | -4.80 | 30.06 | 30.06 | 29.4115 | 294 |
| 1743719400 | 30.8944 | -1.52 | -4.70 | 31.23 | 31.23 | 30.87 | 132 |
| 1743633000 | 32.4178 | 0.2 | 0.61 | 31.82 | 32.4178 | 31.82 | 1696 |
| 1743546600 | 32.220799 | 0.11 | 0.34 | 31.89 | 32.220799 | 31.89 | 100 |
| 1743460200 | 32.1126 | 0.07 | 0.21 | 31.69 | 32.1126 | 31.69 | 160 |
| 1743201000 | 32.0458 | -0.66 | -2.02 | 32.159999 | 32.159999 | 32.0458 | 106 |
| 1743114600 | 32.7059 | -0.05 | -0.14 | 32.79 | 32.79 | 32.7059 | 103 |
| 1743028200 | 32.752699 | -0.4 | -1.21 | 32.869999 | 32.869999 | 32.7 | 147 |
| 1742941800 | 33.1531 | 0.09 | 0.28 | 33.08 | 33.1531 | 33.08 | 103 |
| 1742855400 | 33.059399 | 0.65 | 2.01 | 32.92 | 33.059399 | 32.92 | 577 |
| 1742596200 | 32.4078 | -0.04 | -0.12 | 32.27 | 32.4078 | 32.15 | 127 |
| 1742509800 | 32.4471 | -0.02 | -0.07 | 32.27 | 32.659999 | 32.27 | 31106 |
| 1742423400 | 32.4687 | 0.25 | 0.78 | 32.33 | 32.4687 | 32.33 | 103 |
| 1742337000 | 32.216299 | -0.37 | -1.12 | 32.14 | 32.22 | 32.14 | 170 |
| 1742250600 | 32.581699 | 0.28 | 0.87 | 32.38 | 32.581699 | 32.38 | 239 |
| 1741991400 | 32.3019 | 0.7 | 2.21 | 31.97 | 32.3019 | 31.97 | 7451 |
| 1741905000 | 31.6035 | -0.54 | -1.67 | 32.09 | 32.09 | 31.58 | 2065 |
| 1741818600 | 32.14 | 0.3 | 0.94 | 31.92 | 32.14 | 31.81 | 162 |
| 1741732200 | 31.8404 | -0.15 | -0.46 | 31.87 | 31.87 | 31.78 | 145 |
| 1741645800 | 31.9877 | -0.66 | -2.01 | 32.13 | 32.13 | 31.94 | 32312 |
| 1741390200 | 32.6439 | 0.15 | 0.46 | 32.39 | 32.6439 | 32.03 | 157 |
| 1741303800 | 32.4936 | -0.76 | -2.30 | 32.97 | 32.979999 | 32.4936 | 121 |
| 1741217400 | 33.2581 | 0.38 | 1.15 | 32.92 | 33.2581 | 32.72 | 319 |
| 1741131000 | 32.8793 | -0.14 | -0.42 | 32.57 | 32.8793 | 32.52 | 4539 |
| 1741044600 | 33.016399 | -0.7 | -2.09 | 33.88 | 33.88 | 33.016399 | 2261 |
| 1740785400 | 33.7196 | 0.43 | 1.28 | 33.7196 | 33.7196 | 33.7196 | 60 |
| 1740699000 | 33.2927 | -0.69 | -2.02 | 34.13 | 34.13 | 33.2927 | 157 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
