Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
25.09
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
VNIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.27% | - |
| Mar 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.16% | 8 |
| Mar 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.67% | - |
| Mar 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.93% | 200 |
| Mar 5, 2026 | 25.45 | 25.45 | 25.18 | 25.18 | 25.18 | -1.64% | 200 |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.61% | - |
| Mar 3, 2026 | 25.19 | 25.44 | 25.19 | 25.44 | 25.44 | -3.09% | 501 |
| Mar 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.65% | - |
| Feb 27, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -2.80% | - |
| Feb 26, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.57% | - |
| Feb 25, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.36% | - |
| Feb 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.82% | - |
| Feb 23, 2026 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | -0.38% | 300 |
| Feb 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.12% | 1 |
| Feb 19, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.37% | - |
| Feb 18, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.31% | 2 |
| Feb 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.02% | - |
| Feb 13, 2026 | 25.93 | 26.08 | 25.92 | 26.02 | 26.02 | 0.27% | 6,376 |
| Feb 12, 2026 | 26.24 | 26.24 | 25.95 | 25.95 | 25.95 | -1.62% | 4,500 |
| Feb 11, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.68% | - |
| Feb 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.27% | 78 |
| Feb 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.34% | - |
| Feb 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.58% | - |
| Feb 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.07% | - |
| Feb 4, 2026 | 25.84 | 25.84 | 25.58 | 25.66 | 25.66 | -0.32% | 500 |
| Feb 3, 2026 | 25.71 | 25.74 | 25.62 | 25.74 | 25.74 | 0.28% | 300 |
| Feb 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.58% | 63 |
| Jan 30, 2026 | 26.78 | 26.78 | 25.52 | 25.52 | 25.52 | -1.05% | 103 |
| Jan 29, 2026 | 24.86 | 25.79 | 24.86 | 25.79 | 25.79 | -0.20% | 1,329 |
| Jan 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.37% | 1 |
| Jan 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.49% | 3 |
| Jan 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.35% | - |
| Jan 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.60% | - |
| Jan 22, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.15% | 200 |
| Jan 21, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.01% | 19 |
| Jan 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | -1.89% | - |
| Jan 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.48% | - |
| Jan 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.44% | 177 |
| Jan 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.12% | - |
| Jan 13, 2026 | 25.20 | 25.31 | 25.20 | 25.31 | 25.31 | -1.26% | 108 |
| Jan 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.78% | - |
| Jan 9, 2026 | 25.31 | 25.43 | 25.31 | 25.43 | 25.43 | 0.48% | 100 |
| Jan 8, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.19% | - |
| Jan 7, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.35 | -0.39% | 104 |
| Jan 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.10% | 1 |
| Jan 5, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.33% | - |
| Jan 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.52% | - |
| Dec 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | -0.32% | - |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.22% | - |
| Dec 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | -0.37% | - |