Natixis Vaughan Nelson Select ETF (VNSE)
NYSEARCA: VNSE · Real-Time Price · USD
40.02
-0.14 (-0.34%)
At close: Apr 29, 2026, 4:00 PM EDT
40.02
0.00 (0.00%)
After-hours: Apr 29, 2026, 8:00 PM EDT
VNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.95 | 40.02 | 39.95 | 40.02 | 40.02 | -0.34% | 192 |
| Apr 28, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.63% | - |
| Apr 27, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.17% | 3 |
| Apr 24, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.11% | 79 |
| Apr 23, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.17% | 2 |
| Apr 22, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 1.26% | 51 |
| Apr 21, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.65% | - |
| Apr 20, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.26% | - |
| Apr 17, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.54% | 1 |
| Apr 16, 2026 | 38.83 | 38.89 | 38.83 | 38.89 | 38.89 | -0.50% | 3,342 |
| Apr 15, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.08 | 0.42% | - |
| Apr 14, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.94% | 13 |
| Apr 13, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.98% | 31 |
| Apr 10, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.13% | 5 |
| Apr 9, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.60% | 38 |
| Apr 8, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 3.13% | - |
| Apr 7, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.14% | 500 |
| Apr 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.52% | 10 |
| Apr 2, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.20% | - |
| Apr 1, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.92% | - |
| Mar 31, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 3.30% | - |
| Mar 30, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.35% | 47 |
| Mar 27, 2026 | 35.51 | 35.51 | 35.31 | 35.31 | 35.31 | -1.67% | 2,615 |
| Mar 26, 2026 | 36.09 | 36.09 | 35.91 | 35.91 | 35.91 | -2.18% | 826 |
| Mar 25, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.71 | 0.62% | - |
| Mar 24, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.30% | - |
| Mar 23, 2026 | 36.70 | 36.70 | 36.60 | 36.60 | 36.60 | 1.37% | 764 |
| Mar 20, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.46% | 1 |
| Mar 19, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.63 | -0.17% | - |
| Mar 18, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.25% | 2 |
| Mar 17, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | 37.16 | 0.10% | 50 |
| Mar 16, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.10% | 11 |
| Mar 13, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.72 | -0.20% | 7 |
| Mar 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Mar 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.01% | - |
| Mar 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | -0.52% | 18 |
| Mar 9, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.90% | - |
| Mar 6, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.45 | -1.68% | 21 |
| Mar 5, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.09 | -0.64% | 21 |
| Mar 4, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.34 | 0.82% | - |
| Mar 3, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.56% | 15 |
| Mar 2, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.63 | -0.12% | 6 |
| Feb 27, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.56% | 83 |
| Feb 26, 2026 | 38.64 | 38.90 | 38.64 | 38.90 | 38.90 | -0.96% | 1,564 |
| Feb 25, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.27 | 0.44% | 80 |
| Feb 24, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.10 | 1.22% | 215 |
| Feb 23, 2026 | 38.60 | 38.64 | 38.60 | 38.64 | 38.63 | -0.95% | 102 |
| Feb 20, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.00 | 0.66% | 40 |
| Feb 19, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.52% | - |
| Feb 18, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.99% | - |