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 (%)
Nov 30, 2020 41.08 41.08 40.70 40.70 1,800 -0.44(-1.08%)
Nov 27, 2020 41.12 41.14 41.07 41.14 8,800 +0.35(+0.86%)
Nov 25, 2020 40.59 40.85 40.59 40.79 2,900 +0.04(+0.11%)
Nov 24, 2020 40.68 40.74 40.64 40.74 443 +0.21(+0.53%)
Nov 23, 2020 40.55 40.55 40.53 40.53 502 -0.33(-0.82%)
Nov 20, 2020 40.86 40.86 40.86 40.86 100 +0.06(+0.16%)
Nov 19, 2020 40.68 40.80 40.68 40.80 1,930 +0.29(+0.71%)
Nov 18, 2020 40.51 40.51 40.51 40.51 0 -0.09(-0.22%)
Nov 17, 2020 40.60 40.60 40.60 40.60 100 -0.01(-0.04%)
Nov 16, 2020 40.53 40.62 40.53 40.62 870 +0.12(+0.29%)
Nov 13, 2020 40.42 40.50 40.42 40.50 200 +0.38(+0.94%)
Nov 12, 2020 40.36 40.36 40.12 40.12 750 -0.28(-0.70%)
Nov 11, 2020 40.40 40.40 40.40 40.40 0 +0.31(+0.76%)
Nov 10, 2020 40.13 40.20 40.10 40.10 516 -0.18(-0.45%)
Nov 09, 2020 40.42 40.69 40.28 40.28 2,244 -0.02(-0.05%)
Nov 06, 2020 40.29 40.31 40.24 40.30 1,600 +0.13(+0.33%)
Nov 05, 2020 40.09 40.17 40.00 40.17 300 +0.81(+2.05%)
Nov 04, 2020 39.58 39.58 39.36 39.36 143 +0.42(+1.07%)
Nov 03, 2020 38.89 38.96 38.86 38.94 622 +0.71(+1.85%)
Nov 02, 2020 38.12 38.24 38.12 38.24 200 +0.35(+0.93%)
Oct 30, 2020 37.88 37.88 37.77 37.88 200 -0.25(-0.67%)
Oct 29, 2020 38.26 38.26 38.12 38.14 1,376 -0.16(-0.42%)
Oct 28, 2020 38.38 38.38 38.30 38.30 284 -0.94(-2.39%)
Oct 27, 2020 39.23 39.23 39.23 39.23 251 -0.11(-0.29%)
Oct 26, 2020 39.35 39.35 39.35 39.35 0 -0.48(-1.21%)
Oct 23, 2020 39.77 39.83 39.77 39.83 300 +0.13(+0.33%)
Oct 22, 2020 39.65 39.69 39.65 39.69 1,244 -0.11(-0.27%)
Oct 21, 2020 39.80 39.80 39.80 39.80 25 -0.17(-0.41%)
Oct 20, 2020 39.97 39.97 39.97 39.97 82 +0.05(+0.12%)
Oct 19, 2020 39.92 39.92 39.92 39.92 8 -0.23(-0.58%)
Oct 16, 2020 40.15 40.15 40.15 40.15 100 +0.09(+0.22%)
Oct 15, 2020 39.99 40.06 39.99 40.06 159 -0.43(-1.07%)
Oct 14, 2020 40.58 40.58 40.50 40.50 169 +0.01(+0.03%)
Oct 13, 2020 40.42 40.49 40.38 40.49 15,418 -0.20(-0.50%)
Oct 12, 2020 40.51 40.70 40.51 40.69 22,779 +0.24(+0.60%)
Oct 09, 2020 40.44 40.46 40.30 40.45 81,900 +0.30(+0.74%)
Oct 08, 2020 40.09 40.15 40.07 40.15 1,275 +0.10(+0.24%)
Oct 07, 2020 40.05 40.05 40.05 40.05 168 +0.18(+0.45%)
Oct 06, 2020 40.15 40.20 39.83 39.88 1,712 -0.47(-1.18%)
Oct 05, 2020 40.27 40.35 40.25 40.35 803 +0.44(+1.09%)
Oct 02, 2020 39.84 39.93 39.84 39.91 1,700 -0.08(-0.20%)
Oct 01, 2020 39.98 40.00 39.94 40.00 1,242 +0.17(+0.42%)
Sep 30, 2020 39.83 39.88 39.82 39.83 2,916 -0.06(-0.15%)
Sep 29, 2020 39.81 39.92 39.81 39.89 748 +0.02(+0.05%)
Sep 28, 2020 39.82 39.87 39.82 39.87 398 +0.36(+0.92%)
Sep 25, 2020 39.12 39.51 39.12 39.51 1,300 +0.10(+0.24%)
Sep 24, 2020 39.25 39.55 39.25 39.41 4,671 +0.00(+0.01%)
Sep 23, 2020 39.41 39.41 39.41 39.41 115 -0.25(-0.64%)
Sep 22, 2020 39.45 39.66 39.45 39.66 577 +0.05(+0.14%)
Sep 21, 2020 39.34 39.63 39.34 39.61 975 -0.53(-1.32%)
Sep 18, 2020 40.21 40.24 40.14 40.14 900 -0.13(-0.33%)
Sep 17, 2020 40.20 40.27 40.17 40.27 503 +0.12(+0.30%)
Sep 16, 2020 40.34 40.37 40.15 40.15 551 -0.05(-0.12%)
Sep 15, 2020 40.21 40.24 40.17 40.20 1,007 +0.12(+0.30%)
Sep 14, 2020 40.19 40.19 40.03 40.07 7,429 +0.25(+0.63%)
Sep 10, 2020 39.82 39.82 39.82 0 -0.38(-0.93%)
Sep 09, 2020 40.09 40.22 40.09 40.20 1,544 +0.74(+1.87%)
Sep 08, 2020 39.43 39.46 39.43 39.46 109 -0.48(-1.21%)
Sep 04, 2020 40.04 40.04 39.94 39.94 700 -0.13(-0.33%)
Sep 03, 2020 40.13 40.13 40.00 40.08 2,146 -0.81(-1.99%)
Sep 02, 2020 40.59 40.89 40.58 40.89 1,424 +0.51(+1.26%)
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.