Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Natixis Vaughan Nelson Select ETF (VNSE)
Natixis Vaughan Nelson Select ETF (VNSE) Historical

VNSE Natixis Vaughan Nelson Select ETF

32.23

0.0974 (0.30%)

Last Updated: 12:18:14

Delayed by 15 minutes

VNSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	32.1326	0.10	0.31%	32.12	32.1326	31.74	139
May 30 2024	32.0345	-0.26	-0.81%	32.21	32.21	31.98	2,159
May 29 2024	32.2946	-0.24	-0.74%	32.2946	32.2946	32.2946	7
May 28 2024	32.5348	0.06	0.19%	32.56	32.56	32.51	5,775
May 24 2024	32.472	0.25	0.77%	32.33	32.5022	32.33	2,293
May 23 2024	32.2229	-0.37	-1.15%	32.92	32.92	32.2229	7,449
May 22 2024	32.597	-0.04	-0.13%	32.61	32.61	32.57	401
May 21 2024	32.6381	-0.05	-0.16%	32.6381	32.6381	32.6381	0
May 20 2024	32.6903	0.05	0.16%	32.66	32.6903	32.66	48
May 17 2024	32.6393	-0.04	-0.13%	32.68	32.68	32.6299	113
May 16 2024	32.6814	-0.05	-0.15%	32.8199	32.8199	32.6814	300
May 15 2024	32.7312	0.40	1.24%	32.48	32.7312	32.48	310
May 14 2024	32.33	0.22	0.69%	32.27	32.33	32.17	9,984
May 13 2024	32.11	-0.07	-0.22%	32.35	32.35	32.11	102
May 10 2024	32.18	-0.01	-0.02%	32.42	32.42	32.18	101
May 09 2024	32.1861	0.07	0.23%	32.16	32.20	32.16	4,075
May 08 2024	32.1115	-0.05	-0.15%	32.04	32.1115	32.04	28
May 07 2024	32.16	-0.05	-0.16%	32.14	32.18	32.14	2,092
May 06 2024	32.21	0.33	1.04%	32.14	32.21	32.14	358
May 03 2024	31.88	0.28	0.89%	32.10	32.10	31.88	4,418
May 02 2024	31.60	0.53	1.70%	31.32	31.66	31.31	21,780
May 01 2024	31.073	-0.23	-0.73%	31.23	31.51	31.073	639
Apr 30 2024	31.30	-0.46	-1.45%	31.62	31.62	31.30	128
Apr 29 2024	31.76	-0.14	-0.44%	31.91	31.91	31.76	106
Apr 26 2024	31.90	-0.07	-0.22%	32.10	32.10	31.90	2,122
Apr 25 2024	31.97	-0.03	-0.09%	31.61	31.97	31.61	232
Apr 24 2024	32.00	0.05	0.16%	31.92	32.00	31.92	115
Apr 23 2024	31.95	0.49	1.55%	31.66	31.99	31.66	4,766
Apr 22 2024	31.4608	0.28	0.89%	31.36	31.4608	31.22	5,069
Apr 19 2024	31.183	-0.46	-1.45%	31.55	31.55	31.183	492
Apr 18 2024	31.6422	-0.18	-0.56%	31.96	31.96	31.6422	385
Apr 17 2024	31.8204	-0.28	-0.89%	31.86	31.86	31.80	124
Apr 16 2024	32.1051	0.01	0.04%	32.13	32.13	32.1051	85
Apr 15 2024	32.0915	-0.45	-1.38%	32.67	32.67	32.0915	368
Apr 12 2024	32.541	-0.79	-2.37%	33.11	33.11	32.49	967
Apr 11 2024	33.3317	0.26	0.79%	33.28	33.38	32.95	7,296
Apr 10 2024	33.0705	-0.31	-0.93%	33.05	33.1025	33.05	528
Apr 09 2024	33.3805	0.05	0.15%	33.3805	33.3805	33.3805	2
Apr 08 2024	33.3295	0.07	0.21%	33.47	33.47	33.3295	24
Apr 05 2024	33.2593	0.44	1.33%	33.04	33.2593	33.04	545
Apr 04 2024	32.8213	-0.41	-1.25%	33.11	33.11	32.8213	75
Apr 03 2024	33.2352	-0.19	-0.58%	33.29	33.29	33.2352	12
Apr 02 2024	33.43	-0.33	-0.98%	33.36	33.43	33.33	712
Apr 01 2024	33.76	-0.13	-0.39%	33.98	33.98	33.6797	8,914
Mar 28 2024	33.8936	0.14	0.43%	33.84	33.8936	33.84	111
Mar 27 2024	33.75	0.24	0.71%	33.71	33.75	33.58	4,347
Mar 26 2024	33.5105	-0.11	-0.32%	33.72	33.72	33.5105	54
Mar 25 2024	33.6182	-0.08	-0.24%	33.6182	33.6182	33.6182	5
Mar 22 2024	33.70	-0.06	-0.19%	33.77	33.77	33.70	1,637
Mar 21 2024	33.7627	0.09	0.25%	33.87	33.90	33.7627	690
Mar 20 2024	33.6776	0.28	0.85%	33.45	33.6776	33.45	17
Mar 19 2024	33.3935	0.13	0.38%	33.20	33.3935	33.20	2,402
Mar 18 2024	33.2663	0.06	0.19%	33.56	33.56	33.2663	42
Mar 15 2024	33.203	-0.29	-0.85%	33.25	33.2531	33.203	442
Mar 14 2024	33.4881	-0.22	-0.65%	33.77	33.78	33.33	5,111
Mar 13 2024	33.7063	-0.12	-0.37%	33.88	33.88	33.7063	8,680
Mar 12 2024	33.83	0.43	1.29%	33.69	33.83	33.69	35
Mar 11 2024	33.4002	-0.12	-0.35%	33.37	33.4118	33.3362	2,248
Mar 08 2024	33.5188	-0.35	-1.03%	33.91	34.11	33.5188	1,106
Mar 07 2024	33.8686	0.34	1.03%	33.74	33.935	33.74	2,516
Mar 06 2024	33.5247	0.22	0.65%	33.57	33.57	33.5247	6
Mar 05 2024	33.3073	-0.37	-1.09%	33.55	33.55	33.21	114

Natixis Vaughan Nelson S...

Riley Resources

Q Investments Ltd.

Locaweb Servicos de Inte... (PK)

Focus Graphite (QB)

Lbt Innovations

Asseco Poland (PK)

BNPP Sustainable EUR Gov...

Delayed Upgrade Clock