Natixis Vaughan Nelson Select ETF (VNSE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

31.60

+0.53

(+1.70%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	31.33	31.66	31.31	31.60	31.60	21,780
01 May 2024	31.51	31.51	31.07	31.07	31.07	600
30 Apr 2024	31.30	31.30	31.30	31.30	31.30	100
29 Apr 2024	31.76	31.76	31.76	31.76	31.76	100
26 Apr 2024	32.10	32.10	31.90	31.90	31.90	2,100
25 Apr 2024	31.95	31.97	31.95	31.97	31.97	200
24 Apr 2024	32.00	32.00	32.00	32.00	32.00	100
23 Apr 2024	31.88	31.99	31.88	31.95	31.95	4,900
22 Apr 2024	31.22	31.46	31.22	31.46	31.46	5,100
19 Apr 2024	31.29	31.29	31.18	31.18	31.18	500
18 Apr 2024	31.96	31.96	31.64	31.64	31.64	400
17 Apr 2024	31.82	31.82	31.82	31.82	31.82	100
16 Apr 2024	32.10	32.10	32.10	32.10	32.10	100
15 Apr 2024	32.14	32.14	32.09	32.09	32.09	400
12 Apr 2024	32.84	32.84	32.49	32.54	32.54	1,000
11 Apr 2024	32.95	33.38	32.95	33.33	33.33	7,300
10 Apr 2024	33.05	33.10	33.05	33.07	33.07	500
09 Apr 2024	33.38	33.38	33.38	33.38	33.38	100
08 Apr 2024	33.33	33.33	33.33	33.33	33.33	100
05 Apr 2024	33.04	33.26	33.04	33.26	33.26	500
05 Apr 2024	0.002 Dividend
04 Apr 2024	32.82	32.82	32.82	32.82	32.82	100
03 Apr 2024	33.24	33.24	33.24	33.24	33.23	100
02 Apr 2024	33.36	33.43	33.33	33.43	33.43	700
01 Apr 2024	33.68	33.76	33.68	33.76	33.76	8,900
28 Mar 2024	33.89	33.89	33.89	33.89	33.89	100
27 Mar 2024	33.58	33.75	33.58	33.75	33.75	4,300
26 Mar 2024	33.51	33.51	33.51	33.51	33.51	100
25 Mar 2024	33.62	33.62	33.62	33.62	33.62	100
22 Mar 2024	33.77	33.77	33.70	33.70	33.70	1,600
21 Mar 2024	33.90	33.90	33.76	33.76	33.76	700
20 Mar 2024	33.68	33.68	33.68	33.68	33.68	100
19 Mar 2024	33.20	33.39	33.20	33.39	33.39	2,400
18 Mar 2024	33.27	33.27	33.27	33.27	33.26	100
15 Mar 2024	33.25	33.25	33.20	33.20	33.20	400
14 Mar 2024	33.77	33.78	33.33	33.49	33.49	5,100
13 Mar 2024	33.88	33.88	33.71	33.71	33.70	8,700
12 Mar 2024	33.83	33.83	33.83	33.83	33.83	100
11 Mar 2024	33.37	33.41	33.34	33.40	33.40	2,200
08 Mar 2024	33.91	34.11	33.52	33.52	33.52	1,100
07 Mar 2024	33.76	33.94	33.76	33.87	33.87	2,500
06 Mar 2024	33.53	33.53	33.53	33.53	33.52	100
05 Mar 2024	33.21	33.31	33.21	33.31	33.30	100
04 Mar 2024	33.73	33.78	33.66	33.68	33.67	3,800
01 Mar 2024	33.53	33.86	33.49	33.77	33.77	3,200
29 Feb 2024	33.28	33.55	33.28	33.55	33.55	2,600
28 Feb 2024	33.44	33.47	33.41	33.44	33.44	3,700
27 Feb 2024	33.48	33.48	33.48	33.48	33.48	100
26 Feb 2024	33.47	33.47	33.40	33.40	33.40	200
23 Feb 2024	33.47	33.51	33.47	33.51	33.51	800
22 Feb 2024	33.32	33.47	33.32	33.47	33.47	3,000
21 Feb 2024	32.63	32.63	32.63	32.63	32.62	100
20 Feb 2024	32.92	32.92	32.50	32.51	32.51	700
16 Feb 2024	32.98	33.19	32.94	32.94	32.93	3,200
15 Feb 2024	32.96	32.96	32.96	32.96	32.95	200
14 Feb 2024	32.64	32.88	32.64	32.88	32.87	4,700
13 Feb 2024	32.43	32.43	32.37	32.42	32.41	9,400
12 Feb 2024	33.08	33.08	32.91	32.91	32.91	600
09 Feb 2024	32.95	33.03	32.95	33.03	33.03	51,400
08 Feb 2024	32.80	32.80	32.80	32.80	32.80	1,300
07 Feb 2024	32.25	32.42	32.25	32.42	32.41	6,300
06 Feb 2024	32.18	32.18	32.18	32.18	32.18	100
05 Feb 2024	32.10	32.10	32.10	32.10	32.10	200
02 Feb 2024	31.56	32.16	31.56	32.12	32.12	300
01 Feb 2024	31.59	31.59	31.59	31.59	31.59	100
31 Jan 2024	31.47	31.49	31.16	31.19	31.19	7,700
30 Jan 2024	31.76	31.77	31.75	31.75	31.75	5,100
29 Jan 2024	31.55	31.77	31.55	31.77	31.77	7,100
26 Jan 2024	31.46	31.46	31.36	31.40	31.40	1,800
25 Jan 2024	31.30	31.40	31.30	31.40	31.39	800
24 Jan 2024	31.42	31.51	31.31	31.31	31.31	1,000
23 Jan 2024	31.36	31.38	31.36	31.38	31.37	2,400
22 Jan 2024	31.40	31.42	31.39	31.39	31.39	1,900
19 Jan 2024	31.21	31.21	31.21	31.21	31.21	100
18 Jan 2024	30.91	30.91	30.91	30.91	30.91	100
17 Jan 2024	30.50	30.54	30.50	30.54	30.54	1,300
16 Jan 2024	30.73	30.76	30.72	30.75	30.75	600
12 Jan 2024	30.91	30.91	30.76	30.79	30.79	1,800
11 Jan 2024	30.68	30.68	30.68	30.68	30.68	100
10 Jan 2024	30.56	30.66	30.56	30.66	30.66	300
09 Jan 2024	30.45	30.59	30.45	30.47	30.47	5,900
08 Jan 2024	30.52	30.52	30.52	30.52	30.52	100
05 Jan 2024	30.17	30.21	30.05	30.05	30.05	3,500
04 Jan 2024	30.12	30.18	30.04	30.04	30.04	800
03 Jan 2024	30.20	30.24	30.16	30.16	30.16	6,100
02 Jan 2024	30.44	30.44	30.44	30.44	30.44	100
29 Dec 2023	30.98	30.98	30.70	30.74	30.74	200
28 Dec 2023	30.84	30.84	30.84	30.84	30.84	100
27 Dec 2023	30.79	30.86	30.79	30.86	30.86	700
26 Dec 2023	30.91	30.95	30.89	30.89	30.89	1,600
22 Dec 2023	30.64	30.73	30.64	30.73	30.73	100
22 Dec 2023	0.063 Dividend
21 Dec 2023	30.71	30.71	30.70	30.70	30.64	300
20 Dec 2023	30.78	30.78	30.36	30.36	30.30	200
19 Dec 2023	30.77	30.77	30.77	30.77	30.71	100
18 Dec 2023	30.64	30.64	30.64	30.64	30.57	100
15 Dec 2023	30.47	30.47	30.47	30.47	30.41	-
14 Dec 2023	30.60	30.60	30.43	30.43	30.37	200
13 Dec 2023	30.37	30.37	30.37	30.37	30.30	100
12 Dec 2023	29.85	29.90	29.85	29.90	29.84	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5962+0.0034(+0.57%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.06+0.06(+0.08%)

GOLD2,313.40+2.40(+0.10%)

Natixis Vaughan Nelson Select ETF (VNSE)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5962
+0.0034(+0.57%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.06
+0.06(+0.08%)

GOLD
2,313.40
+2.40(+0.10%)