Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
25.56
-0.80 (-3.04%)
At close: May 15, 2026, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
VNIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -3.04% | 2 |
| May 14, 2026 | 26.36 | 26.40 | 26.36 | 26.36 | 26.36 | -1.10% | 1,225 |
| May 13, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.87% | 2 |
| May 12, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.77% | 2 |
| May 11, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.37% | 2 |
| May 8, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.91% | 2 |
| May 7, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -2.31% | 2 |
| May 6, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.88% | 9 |
| May 5, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.63% | 2 |
| May 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.56% | 2 |
| May 1, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.54% | 2 |
| Apr 30, 2026 | 26.38 | 26.48 | 26.38 | 26.48 | 26.48 | 2.80% | 103 |
| Apr 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.66% | 2 |
| Apr 28, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.32% | 2 |
| Apr 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.06% | 2 |
| Apr 24, 2026 | 26.23 | 26.30 | 26.23 | 26.29 | 26.29 | 1.79% | 402 |
| Apr 23, 2026 | 25.96 | 25.96 | 25.83 | 25.83 | 25.83 | -0.01% | 217 |
| Apr 22, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | 1.89% | 102 |
| Apr 21, 2026 | 25.51 | 25.51 | 25.35 | 25.35 | 25.35 | -1.81% | 102 |
| Apr 20, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.57% | 4 |
| Apr 17, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.06% | 2 |
| Apr 16, 2026 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.70% | 995 |
| Apr 15, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.01% | 100 |
| Apr 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.44% | 55 |
| Apr 13, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.03% | 64 |
| Apr 10, 2026 | 26.02 | 26.02 | 25.78 | 25.78 | 25.78 | 0.72% | 100 |
| Apr 9, 2026 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | 0.61% | 100 |
| Apr 8, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 3.76% | 100 |
| Apr 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.47% | 100 |
| Apr 6, 2026 | 24.44 | 24.63 | 24.44 | 24.63 | 24.63 | 0.98% | 1,200 |
| Apr 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.31% | 100 |
| Apr 1, 2026 | 24.56 | 24.56 | 24.47 | 24.47 | 24.47 | 1.10% | 104 |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.45% | 36 |
| Mar 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.14% | 100 |
| Mar 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.65% | 100 |
| Mar 26, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.01% | 100 |
| Mar 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.34% | 100 |
| Mar 24, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.25% | 100 |
| Mar 23, 2026 | 24.16 | 24.29 | 24.16 | 24.29 | 24.29 | 2.62% | 300 |
| Mar 20, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -3.27% | 100 |
| Mar 19, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.08% | 100 |
| Mar 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.31% | 1 |
| Mar 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.26% | 100 |
| Mar 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.56% | 3 |
| Mar 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.17% | 1 |
| Mar 12, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.20% | 1 |
| Mar 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.27% | 100 |
| 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% | 100 |
| Mar 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.93% | 200 |