Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
26.17
+0.23 (0.87%)
Jun 12, 2025, 4:00 PM - Market closed
VNIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.86% | - |
| Jun 11, 2025 | 25.91 | 26.00 | 25.91 | 25.94 | 25.94 | 0.52% | 615 |
| Jun 10, 2025 | 25.95 | 25.96 | 25.70 | 25.81 | 25.81 | -0.52% | 94,820 |
| Jun 9, 2025 | 26.15 | 26.15 | 25.89 | 25.95 | 25.95 | -0.11% | 3,599 |
| Jun 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.14% | 8 |
| Jun 5, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.17% | 10 |
| Jun 4, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.57% | 40 |
| Jun 3, 2025 | 25.77 | 25.82 | 25.77 | 25.82 | 25.82 | -0.94% | 76,767 |
| Jun 2, 2025 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | 0.94% | 602 |
| May 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.31% | 48 |
| May 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.30% | 1 |
| May 28, 2025 | 25.79 | 25.79 | 25.67 | 25.67 | 25.67 | -0.67% | 77,449 |
| May 27, 2025 | 25.96 | 25.96 | 25.84 | 25.84 | 25.84 | 0.45% | 103 |
| May 23, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.41% | 2 |
| May 22, 2025 | 25.62 | 25.62 | 25.58 | 25.62 | 25.62 | -0.59% | 2,004 |
| May 21, 2025 | 25.86 | 25.86 | 25.77 | 25.77 | 25.77 | -0.27% | 1,237 |
| May 20, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.59% | 26 |
| May 19, 2025 | 25.85 | 25.85 | 25.68 | 25.69 | 25.69 | 0.71% | 78,605 |
| May 16, 2025 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | 0.37% | 275 |