Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natixis Seeyond Intl Min Vol ETF (NY: MVIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.56 43.61 43.45 43.61 2,635 +0.04(+0.09%)
Dec 30, 2019 43.67 43.67 43.58 43.58 127 -0.16(-0.36%)
Dec 27, 2019 43.73 43.73 43.73 43.73 202 +0.12(+0.28%)
Dec 26, 2019 43.61 43.61 43.59 43.61 3,494 +0.10(+0.23%)
Dec 24, 2019 43.39 43.51 43.34 43.51 7,704 +0.07(+0.17%)
Dec 23, 2019 43.44 43.44 43.42 43.44 3,474 +0.04(+0.09%)
Dec 20, 2019 43.44 43.44 43.40 43.40 2,433 +0.05(+0.11%)
Dec 19, 2019 43.40 43.40 43.35 43.35 1,479 +0.06(+0.15%)
Dec 18, 2019 43.28 43.28 43.28 43.28 152 -0.02(-0.06%)
Dec 17, 2019 43.35 43.35 43.31 43.31 1,703 -0.14(-0.32%)
Dec 16, 2019 43.45 43.45 43.45 43.45 141 +0.26(+0.59%)
Dec 13, 2019 43.28 43.28 43.19 43.19 629 -0.15(-0.34%)
Dec 12, 2019 43.35 43.35 43.34 43.34 289 +0.03(+0.07%)
Dec 11, 2019 43.20 43.30 43.20 43.30 551 +0.15(+0.35%)
Dec 10, 2019 43.12 43.15 42.93 43.15 988 -0.02(-0.04%)
Dec 09, 2019 43.17 43.17 43.17 43.17 154 -0.16(-0.36%)
Dec 06, 2019 43.33 43.33 43.33 43.33 104 +0.22(+0.50%)
Dec 05, 2019 43.11 43.11 43.11 43.11 552 +0.04(+0.08%)
Dec 04, 2019 43.07 43.07 43.07 43.07 74 +0.22(+0.51%)
Dec 03, 2019 42.72 42.85 42.72 42.85 986 -0.09(-0.20%)
Dec 02, 2019 42.94 42.94 42.94 42.94 124 -0.21(-0.49%)
Nov 29, 2019 43.15 43.15 43.15 43.15 104 -0.14(-0.33%)
Nov 27, 2019 43.21 43.30 43.19 43.30 13,319 +0.06(+0.14%)
Nov 26, 2019 43.23 43.24 43.15 43.24 10,138 +0.04(+0.10%)
Nov 25, 2019 43.18 43.20 43.18 43.19 421 +0.20(+0.48%)
Nov 22, 2019 43.07 43.07 42.99 42.99 314 -0.08(-0.19%)
Nov 21, 2019 43.07 43.07 43.02 43.07 2,904 -0.01(-0.02%)
Nov 20, 2019 43.11 43.11 43.01 43.07 1,172 -0.06(-0.14%)
Nov 19, 2019 43.20 43.20 43.13 43.14 3,039 -0.08(-0.19%)
Nov 18, 2019 43.22 43.22 43.22 43.22 176 +0.10(+0.22%)
Nov 15, 2019 43.10 43.14 43.10 43.12 1,258 +0.15(+0.36%)
Nov 14, 2019 42.88 42.97 42.88 42.97 1,083 -0.01(-0.03%)
Nov 13, 2019 42.86 42.98 42.86 42.98 1,579 -0.06(-0.15%)
Nov 12, 2019 43.07 43.08 43.03 43.04 586 -0.12(-0.27%)
Nov 11, 2019 43.15 43.16 43.15 43.16 214 +0.05(+0.13%)
Nov 08, 2019 43.06 43.10 43.06 43.10 1,048 -0.15(-0.35%)
Nov 07, 2019 43.27 43.29 43.26 43.26 1,458 +0.18(+0.42%)
Nov 06, 2019 43.08 43.08 43.08 43.08 359 +0.02(+0.05%)
Nov 05, 2019 43.07 43.07 43.02 43.06 3,252 -0.08(-0.19%)
Nov 04, 2019 43.14 43.16 43.09 43.14 5,812 +0.05(+0.11%)
Nov 01, 2019 43.09 43.09 43.09 43.09 104 +0.26(+0.60%)
Oct 31, 2019 42.81 42.84 42.76 42.84 2,327 -0.05(-0.12%)
Oct 30, 2019 42.75 42.89 42.72 42.89 1,568 +0.24(+0.57%)
Oct 29, 2019 42.51 42.71 42.51 42.64 2,013 -0.06(-0.15%)
Oct 28, 2019 42.66 42.72 42.66 42.71 1,594 +0.07(+0.17%)
Oct 25, 2019 42.62 42.66 42.57 42.63 211,956 -0.03(-0.06%)
Oct 24, 2019 42.66 42.66 42.66 42.66 243 -0.03(-0.06%)
Oct 23, 2019 42.66 42.69 42.65 42.69 2,143 +0.05(+0.11%)
Oct 22, 2019 42.64 42.64 42.64 42.64 3 -0.08(-0.18%)
Oct 21, 2019 42.76 42.76 42.71 42.71 2,326 +0.12(+0.28%)
Oct 18, 2019 42.52 42.63 42.52 42.60 3,880 -0.16(-0.38%)
Oct 17, 2019 42.76 42.76 42.76 42.76 83 +0.03(+0.08%)
Oct 16, 2019 42.71 42.73 42.71 42.73 714 +0.12(+0.29%)
Oct 15, 2019 42.36 42.61 42.36 42.60 763 +0.31(+0.74%)
Oct 14, 2019 42.20 42.34 42.20 42.29 3,688 -0.14(-0.32%)
Oct 11, 2019 42.55 42.55 42.43 42.43 3,251 +0.38(+0.90%)
Oct 10, 2019 42.05 42.05 42.05 42.05 196 +0.06(+0.14%)
Oct 09, 2019 41.93 41.99 41.93 41.99 220 +0.21(+0.49%)
Oct 08, 2019 41.93 41.93 41.76 41.78 927 -0.29(-0.68%)
Oct 07, 2019 42.10 42.17 42.06 42.07 7,068 +0.02(+0.05%)
Oct 04, 2019 42.05 42.05 42.05 42.05 629 +0.33(+0.79%)
Oct 03, 2019 41.52 41.71 41.48 41.71 2,289 +0.23(+0.55%)
Oct 02, 2019 41.46 41.48 41.46 41.48 1,676 -0.50(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.