Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
24.38
+0.02 (0.10%)
Oct 15, 2026, 4:00 PM EDT - Market closed
VNIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.11% | 17 |
| Oct 14, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.67% | 26 |
| Oct 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.03% | 10 |
| Oct 12, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.26% | 11 |
| Oct 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.45% | 7 |
| Oct 8, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.91% | 11 |
| Oct 7, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.19% | 12 |
| Oct 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.41% | 11 |
| Oct 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.84% | 17 |
| Oct 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.87 | 1.06% | 36 |
| Oct 1, 2026 | 24.33 | 24.62 | 24.33 | 24.62 | 24.61 | -0.76% | 113 |
| Sep 30, 2026 | 24.97 | 24.97 | 24.80 | 24.80 | 24.80 | -0.47% | 7,124 |
| Sep 29, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% | 35 |
| Sep 28, 2026 | 24.81 | 24.89 | 24.81 | 24.89 | 24.89 | -0.40% | 113 |
| Sep 25, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.68% | 110 |
| Sep 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.22% | 10 |
| Sep 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.00% | 10 |
| 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 |