Natixis Vaughan Nelson Select ETF (VNSE)
NYSEARCA: VNSE · Real-Time Price · USD
36.01
-0.09 (-0.24%)
Jul 15, 2025, 4:00 PM - Market closed
VNSE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.21% | 8 |
Jul 11, 2025 | 36.03 | 36.03 | 36.02 | 36.02 | 36.02 | -0.24% | 100 |
Jul 10, 2025 | 36.08 | 36.19 | 36.08 | 36.11 | 36.11 | -0.07% | 2,117 |
Jul 9, 2025 | 36.08 | 36.14 | 36.08 | 36.14 | 36.14 | 0.81% | 145 |
Jul 8, 2025 | 35.84 | 35.85 | 35.84 | 35.85 | 35.85 | -0.28% | 739 |
Jul 7, 2025 | 36.09 | 36.09 | 35.95 | 35.95 | 35.95 | -0.70% | 127 |
Jul 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.94% | - |
Jul 2, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.36% | - |
Jul 1, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.27% | 3 |
Jun 30, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.10% | - |
Jun 27, 2025 | 35.78 | 35.80 | 35.54 | 35.80 | 35.80 | 0.76% | 1,757 |
Jun 26, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.17% | 1 |
Jun 25, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.08% | 5 |
Jun 24, 2025 | 35.05 | 35.09 | 35.05 | 35.09 | 35.09 | 1.53% | 301 |
Jun 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.90% | 3 |
Jun 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.24% | 1 |
Jun 18, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.21% | 2 |
Jun 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.51% | 31 |
Jun 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.36% | - |
Jun 13, 2025 | 34.42 | 34.42 | 34.12 | 34.12 | 34.12 | -1.52% | 2,035 |
Jun 12, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.34% | 2 |
Jun 11, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.30% | 3 |
Jun 10, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.57% | 142 |
Jun 9, 2025 | 34.46 | 34.46 | 34.42 | 34.43 | 34.43 | 0.03% | 3,067 |
Jun 6, 2025 | 34.37 | 34.42 | 34.37 | 34.42 | 34.42 | 1.21% | 306 |
Jun 5, 2025 | 34.23 | 34.23 | 34.01 | 34.01 | 34.01 | -0.11% | 297 |
Jun 4, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.35% | 101 |
Jun 3, 2025 | 33.82 | 33.93 | 33.82 | 33.93 | 33.93 | 0.59% | 101 |
Jun 2, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.23% | 11 |
May 30, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 2 |
May 29, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.24% | 2 |
May 28, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.47% | 60 |
May 27, 2025 | 33.73 | 33.74 | 33.73 | 33.73 | 33.73 | 1.85% | 2,312 |
May 23, 2025 | 33.00 | 33.12 | 32.99 | 33.12 | 33.12 | -0.44% | 5,559 |
May 22, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.17% | 19 |
May 21, 2025 | 33.28 | 33.28 | 33.21 | 33.21 | 33.21 | -1.09% | 128 |
May 20, 2025 | 33.46 | 33.58 | 33.46 | 33.58 | 33.58 | -0.53% | 111 |
May 19, 2025 | 33.66 | 33.75 | 33.66 | 33.75 | 33.75 | - | 104 |
May 16, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.48% | 12 |
May 15, 2025 | 33.49 | 33.59 | 33.49 | 33.59 | 33.59 | 0.26% | 329 |
May 14, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.04% | 2 |
May 13, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.23% | 7 |
May 12, 2025 | 32.89 | 33.09 | 32.89 | 33.09 | 33.09 | 2.57% | 252 |
May 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.11% | 43 |
May 8, 2025 | 32.28 | 32.29 | 32.23 | 32.29 | 32.29 | 0.58% | 2,371 |
May 7, 2025 | 31.94 | 32.11 | 31.94 | 32.11 | 32.11 | 0.96% | 141 |
May 6, 2025 | 31.84 | 31.84 | 31.80 | 31.80 | 31.80 | -0.76% | 160 |
May 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.62% | 27 |
May 2, 2025 | 32.28 | 32.28 | 32.24 | 32.24 | 32.24 | 1.46% | 110 |
May 1, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.39% | 16 |