Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
25.01
0.00 (0.00%)
Sep 23, 2026, 10:12 AM EDT - Market open
VNIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.00 | 25.02 | 24.85 | 25.02 | - | - | 5 |
| Sep 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.01 | 0.70% | 10 |
| Sep 21, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.34% | 11 |
| Sep 18, 2026 | 24.47 | 24.51 | 24.47 | 24.51 | 24.51 | -0.40% | 111 |
| Sep 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.20% | 10 |
| Sep 16, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.45% | 14 |
| Sep 15, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.39% | 11 |
| Sep 14, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.34% | 13 |
| Sep 11, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.88% | 12 |
| Sep 10, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.87% | 11 |
| Sep 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.11% | 103 |
| Sep 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.14% | 17 |
| Sep 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.34% | 11 |
| Sep 3, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.52% | 11 |
| Sep 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.37% | 11 |
| Sep 1, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.45% | 82 |
| Aug 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.30% | 11 |
| Aug 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.22% | 38 |
| Aug 27, 2026 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | -0.04% | 851 |
| Aug 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.42% | 10 |
| Aug 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.74% | 55 |
| Aug 24, 2026 | 25.22 | 25.28 | 25.22 | 25.22 | 25.22 | -0.53% | 807 |
| Aug 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.51% | 28 |
| Aug 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.22 | -0.18% | 10 |
| Aug 19, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.23% | 41 |
| Aug 18, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.88% | 49 |
| Aug 17, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.02% | 10 |
| Aug 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.10% | 10 |
| Aug 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.48% | 10 |
| Aug 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.78% | 10 |
| Aug 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.40% | 11 |
| Aug 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.40% | 12 |
| Aug 7, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.56% | 44 |
| Aug 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.37% | 37 |
| Aug 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 0.22% | 57 |
| Aug 4, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.30% | 8 |
| Aug 3, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 25.03 | 0.24% | 847 |
| Jul 31, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.57% | 59 |
| Jul 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 3.02% | 32 |
| Jul 29, 2026 | 24.66 | 24.66 | 24.39 | 24.39 | 24.38 | -1.49% | 345 |
| Jul 28, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.23% | 8 |
| Jul 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.41% | 37 |
| Jul 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 58 |
| Jul 23, 2026 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | -1.46% | 1,438 |
| Jul 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.09% | 8 |
| Jul 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.62% | 8 |
| Jul 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.49% | 18 |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.21% | 8 |
| Jul 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.57% | 8 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.11% | 8 |