Natixis Vaughan Nelson Select ETF Historical Data - VNSE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Natixis Vaughan Nelson Select ETF (VNSE)
Natixis Vaughan Nelson Select ETF (VNSE) Historical

Natixis Vaughan Nelson Select ETF (VNSE)

31.23

-0.07

( -0.22% )

Updated: 13:23:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.69	-2.16165413534	31.92	32.1	31.23	541	31.8763596	SP
4	-2.06	-6.1880444578	33.29	33.47	31.183	1172	32.33175952	SP
12	-1.02	-3.16279069767	32.25	34.11	31.183	2720	33.06870862	SP
26	4.52	16.922500936	26.71	34.11	26.71	2122	31.86173034	SP
52	3.13	11.1387900356	28.1	34.11	26.2349	3475	29.82785956	SP
156	0.0432	0.138520143137	31.1868	39.05	23.5781	3605	28.67076175	SP
260	6.48	26.1818181818	24.75	39.05	23.5781	3429	28.67620427	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516200	31.3	-0.46	-1.45	31.62	31.62	31.3	128
1714429800	31.76	-0.14	-0.44	31.91	31.91	31.76	106
1714170600	31.9	-0.07	-0.22	32.1	32.1	31.9	2122
1714084200	31.97	-0.03	-0.09	31.61	31.97	31.61	232
1713997800	32	0.05	0.16	31.92	32	31.92	115
1713911400	31.95	0.49	1.55	31.66	31.99	31.66	4766
1713825000	31.4608	0.28	0.89	31.36	31.4608	31.22	5069
1713565800	31.183	-0.46	-1.45	31.55	31.55	31.183	492
1713479400	31.6422	-0.18	-0.56	31.96	31.96	31.6422	385
1713393000	31.8204	-0.28	-0.89	31.86	31.86	31.8	124
1713306600	32.1051	0.01	0.04	32.13	32.13	32.1051	85
1713220200	32.0915	-0.45	-1.38	32.67	32.67	32.0915	368
1712961000	32.540999	-0.79	-2.37	33.11	33.11	32.49	967
1712874600	33.331699	0.26	0.79	33.28	33.38	32.95	7296
1712788200	33.0705	-0.31	-0.93	33.049999	33.1025	33.049999	528
1712701800	33.380499	0.05	0.15	33.380499	33.380499	33.380499	2
1712615400	33.3295	0.07	0.21	33.47	33.47	33.3295	24
1712356200	33.2593	0.44	1.33	33.04	33.2593	33.04	545
1712269800	32.8213	-0.41	-1.25	33.11	33.11	32.8213	75
1712183400	33.2352	-0.19	-0.58	33.29	33.29	33.2352	12
1712097000	33.43	-0.33	-0.98	33.36	33.43	33.33	712
1712010600	33.76	-0.13	-0.39	33.98	33.98	33.6797	8914
1711665000	33.8936	0.14	0.43	33.84	33.8936	33.84	111
1711578600	33.75	0.24	0.71	33.71	33.75	33.58	4347
1711492200	33.5105	-0.11	-0.32	33.72	33.72	33.5105	54
1711405800	33.6182	-0.08	-0.24	33.6182	33.6182	33.6182	5
1711146600	33.7	-0.06	-0.19	33.77	33.77	33.7	1637
1711060200	33.7627	0.09	0.25	33.87	33.9	33.7627	690
1710973800	33.6776	0.28	0.85	33.45	33.6776	33.45	17
1710887400	33.3935	0.13	0.38	33.2	33.3935	33.2	2402
1710801000	33.2663	0.06	0.19	33.56	33.56	33.2663	42
1710541800	33.203	-0.29	-0.85	33.25	33.2531	33.203	442
1710455400	33.4881	-0.22	-0.65	33.77	33.78	33.33	5111
1710369000	33.7063	-0.12	-0.37	33.88	33.88	33.7063	8680
1710282600	33.83	0.43	1.29	33.69	33.83	33.69	35
1710196200	33.400199	-0.12	-0.35	33.369999	33.4118	33.336199	2248
1709940600	33.5188	-0.35	-1.03	33.91	34.11	33.5188	1106
1709854200	33.8686	0.34	1.03	33.74	33.935	33.74	2516
1709767800	33.5247	0.22	0.65	33.57	33.57	33.5247	6
1709681400	33.307299	-0.37	-1.09	33.549999	33.549999	33.21	114
1709595000	33.6759	-0.09	-0.28	33.78	33.78	33.66	3839
1709335800	33.77	0.22	0.66	33.53	33.86	33.488	3242
1709249400	33.549999	0.11	0.32	33.28	33.549999	33.28	2573
1709163000	33.4437	-0.03	-0.10	33.38	33.47	33.38	3650
1709076600	33.4786	0.07	0.22	33.45	33.4786	33.45	39
1708990200	33.4042	-0.11	-0.32	33.57	33.57	33.4042	222
1708731000	33.509999	0.04	0.12	33.64	33.64	33.468	805
1708644600	33.4697	0.84	2.59	33.3241	33.479999	33.3241	3031
1708558200	32.6254	0.12	0.36	32.47	32.6254	32.47	10
1708471800	32.5082	-0.43	-1.30	32.92	32.92	32.4989	746
1708126200	32.9369	-0.02	-0.06	32.979999	33.189999	32.9369	3157
1708039800	32.955199	0.08	0.24	33.07	33.07	32.955199	221
1707953400	32.877	0.46	1.42	32.6	32.877	32.6	4674
1707867000	32.4163	-0.49	-1.50	32.32	32.4279	32.24	9387
1707780600	32.909399	-0.12	-0.36	33.03	33.08	32.909399	622
1707521400	33.0291	0.23	0.70	32.909999	33.0291	32.909999	51359
1707435000	32.7986	0.38	1.18	32.49	32.7986	32.49	1299
1707348600	32.4161	0.24	0.74	32.25	32.4161	32.25	6266
1707262200	32.1777	0.08	0.24	32.1777	32.1777	32.1777	17
1707175800	32.0995	-0.02	-0.06	31.98	32.0995	31.98	161
1706916600	32.1174	0.53	1.67	31.66	32.159999	31.5612	297
1706830200	31.5885	0.4	1.27	31.5885	31.5885	31.5885	2

Natixis Vaughan Nelson S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions