Vontobel International Equity Active ETF (VNIE)
NYSEARCA: VNIE · Real-Time Price · USD
25.81
+0.03 (0.12%)
Aug 14, 2026, 4:00 PM EDT - Market closed
VNIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | 0.39% | 8 |
| Jul 13, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.47% | 8 |
| Jul 10, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 26.01 | 0.09% | 108 |
| Jul 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.64% | 8 |
| Jul 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.61% | 8 |
| Jul 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.95% | 8 |
| Jul 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.91% | 9 |
| Jul 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.35% | 9 |
| Jul 1, 2026 | 26.36 | 26.36 | 26.17 | 26.17 | 26.17 | -2.05% | 108 |
| Jun 30, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.94% | 8 |
| Jun 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.74% | 8 |
| Jun 26, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.07% | 3 |
| Jun 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.31% | 2 |
| Jun 24, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.23% | 2 |
| Jun 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -2.61% | 2 |
| Jun 22, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.06% | 2 |
| Jun 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | 2 |
| Jun 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | 1.01% | 88 |
| Jun 16, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.94% | 2 |
| Jun 15, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.04% | 2 |
| Jun 12, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.53% | 35 |
| Jun 11, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.37% | 2 |
| Jun 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.98% | 2 |
| Jun 9, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.67 | 0.18% | 103 |
| Jun 8, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.08% | 2 |
| Jun 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -3.53% | 87 |
| Jun 4, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.58% | 2 |