Natixis Vaughan Nelson Mid Cap N (VNVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.76
+0.38 (1.44%)
At close: Dec 3, 2025
VNVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.44% |
| Dec 2, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.26% |
| Dec 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.01% |
| Nov 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.45% |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.18% |
| Nov 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.54% |
| Nov 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.90% |
| Nov 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.68% |
| Nov 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.26% |
| Nov 19, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.52% |
| Nov 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.32% |
| Nov 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.86% |
| Nov 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.35% |
| Nov 13, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.68% |
| Nov 12, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.26% |
| Nov 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Nov 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.06% |
| Nov 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.04% |
| Nov 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.57% |
| Nov 5, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.61% |
| Nov 4, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.51% |
| Nov 3, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.38% |
| Oct 31, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.42% |
| Oct 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.97% |
| Oct 29, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.11% |
| Oct 28, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.26% |
| Oct 27, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.68% |
| Oct 24, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.07% |
| Oct 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.31% |
| Oct 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.26% |
| Oct 21, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.81% |
| Oct 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.21% |
| Oct 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.23% |
| Oct 16, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.91% |
| Oct 15, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.35% |
| Oct 14, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.24% |
| Oct 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.71% |
| Oct 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -3.13% |
| Oct 9, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.99% |
| Oct 8, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.16% |
| Oct 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.11% |
| Oct 6, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.42% |
| Oct 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.42% |
| Oct 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% |
| Oct 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.12% |
| Sep 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.35% |
| Sep 29, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.04% |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.70% |
| Sep 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.89% |
| Sep 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.03% |