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 (%)
Apr 30, 2019 40.10 40.12 40.06 40.12 1,084 +0.02(+0.05%)
Apr 29, 2019 40.03 40.15 40.02 40.10 6,293 +0.09(+0.22%)
Apr 26, 2019 40.02 40.02 40.02 40.02 106 +0.22(+0.55%)
Apr 25, 2019 39.76 39.80 39.76 39.80 659 -0.00(-0.00%)
Apr 24, 2019 39.78 39.80 39.78 39.80 524 -0.28(-0.70%)
Apr 23, 2019 39.93 40.08 39.93 40.08 1,147 +0.11(+0.27%)
Apr 22, 2019 39.99 39.99 39.97 39.97 3,282 -0.07(-0.18%)
Apr 18, 2019 40.01 40.05 40.01 40.05 213 -0.04(-0.11%)
Apr 17, 2019 40.10 40.13 40.09 40.09 2,677 -0.11(-0.27%)
Apr 16, 2019 40.25 40.25 40.20 40.20 2,084 +0.07(+0.18%)
Apr 15, 2019 40.14 40.17 40.12 40.13 4,517 -0.00(-0.01%)
Apr 12, 2019 40.15 40.15 40.13 40.13 320 +0.14(+0.34%)
Apr 11, 2019 39.95 40.00 39.95 40.00 561 +0.02(+0.04%)
Apr 10, 2019 40.00 40.00 39.98 39.98 213 +0.19(+0.48%)
Apr 09, 2019 39.96 39.96 39.79 39.79 712 -0.25(-0.62%)
Apr 08, 2019 40.07 40.07 40.03 40.03 194 +0.05(+0.12%)
Apr 05, 2019 39.99 39.99 39.96 39.99 747 -0.03(-0.09%)
Apr 04, 2019 39.92 40.02 39.92 40.02 895 -0.11(-0.27%)
Apr 03, 2019 40.12 40.13 40.12 40.13 3,642 +0.15(+0.37%)
Apr 02, 2019 40.00 40.02 39.90 39.98 5,025 -0.18(-0.46%)
Apr 01, 2019 40.13 40.16 40.13 40.16 768 +0.16(+0.40%)
Mar 29, 2019 40.01 40.01 39.96 40.01 320 -0.03(-0.08%)
Mar 28, 2019 39.95 40.04 39.95 40.04 32,329 +0.10(+0.24%)
Mar 27, 2019 39.97 39.99 39.94 39.94 1,521 -0.13(-0.32%)
Mar 26, 2019 40.07 40.07 40.07 40.07 0 +0.23(+0.58%)
Mar 25, 2019 39.84 39.84 39.84 39.84 0 +0.09(+0.22%)
Mar 22, 2019 39.74 39.75 39.74 39.75 533 -0.41(-1.02%)
Mar 21, 2019 40.04 40.16 40.04 40.16 356 +0.10(+0.25%)
Mar 20, 2019 39.93 40.06 39.79 40.06 1,163 +0.01(+0.03%)
Mar 19, 2019 40.12 40.12 40.05 40.05 3,440 +0.01(+0.03%)
Mar 18, 2019 39.97 40.04 39.97 40.04 519 +0.15(+0.39%)
Mar 15, 2019 39.85 39.93 39.81 39.88 8,217 +0.20(+0.49%)
Mar 14, 2019 39.69 39.69 39.69 39.69 0 -0.04(-0.09%)
Mar 13, 2019 39.65 39.72 39.65 39.72 483 +0.24(+0.62%)
Mar 12, 2019 39.50 39.50 39.45 39.48 821 -0.02(-0.06%)
Mar 11, 2019 39.50 39.50 39.50 39.50 0 +0.28(+0.72%)
Mar 08, 2019 39.13 39.22 39.13 39.22 640 +0.03(+0.09%)
Mar 07, 2019 39.18 39.18 39.18 39.18 0 -0.21(-0.53%)
Mar 06, 2019 39.40 39.40 39.39 39.39 1,067 -0.12(-0.30%)
Mar 05, 2019 39.51 39.51 39.51 39.51 421 +0.07(+0.17%)
Mar 04, 2019 39.37 39.44 39.32 39.44 1,293 -0.16(-0.39%)
Mar 01, 2019 39.57 39.60 39.57 39.60 426 +0.01(+0.03%)
Feb 28, 2019 39.58 39.60 39.58 39.59 775 -0.03(-0.08%)
Feb 27, 2019 39.59 39.62 39.59 39.62 120 -0.17(-0.43%)
Feb 26, 2019 39.72 39.79 39.70 39.79 328 +0.13(+0.33%)
Feb 25, 2019 39.66 39.66 39.66 39.66 6 +0.07(+0.18%)
Feb 22, 2019 39.59 39.59 39.59 39.59 426 +0.15(+0.39%)
Feb 21, 2019 39.44 39.48 39.44 39.44 711 -0.08(-0.21%)
Feb 20, 2019 39.61 39.61 39.52 39.52 337 +0.06(+0.16%)
Feb 19, 2019 39.54 39.54 39.45 39.45 1,494 +0.11(+0.28%)
Feb 15, 2019 39.23 39.34 39.23 39.34 1,280 +0.45(+1.16%)
Feb 14, 2019 38.89 38.89 38.89 38.89 71 -0.03(-0.08%)
Feb 13, 2019 38.93 38.93 38.93 38.93 19 -0.02(-0.05%)
Feb 12, 2019 38.95 38.95 38.95 38.95 9 +0.18(+0.47%)
Feb 11, 2019 38.81 38.81 38.75 38.76 5,788 -0.08(-0.21%)
Feb 08, 2019 38.74 38.85 38.74 38.85 1,494 -0.04(-0.11%)
Feb 07, 2019 38.82 38.89 38.81 38.89 652 -0.32(-0.81%)
Feb 06, 2019 39.27 39.28 39.21 39.21 693 -0.25(-0.64%)
Feb 05, 2019 39.46 39.49 39.38 39.46 7,228 +0.17(+0.44%)
Feb 04, 2019 39.29 39.29 39.29 39.29 0 +0.14(+0.35%)
Feb 01, 2019 39.15 39.15 39.15 39.15 0 -0.03(-0.09%)
Jan 31, 2019 39.06 39.18 39.06 39.18 197 +0.05(+0.13%)
Jan 30, 2019 38.83 39.13 38.83 39.13 604 +0.26(+0.66%)
Jan 29, 2019 38.92 38.92 38.87 38.87 237 +0.19(+0.50%)
Jan 28, 2019 38.56 38.68 38.56 38.68 224 -0.09(-0.24%)
Jan 25, 2019 38.77 38.77 38.77 38.77 106 +0.23(+0.59%)
Jan 24, 2019 38.50 38.54 38.47 38.54 433 +0.06(+0.14%)
Jan 23, 2019 38.54 38.54 38.39 38.49 1,878 +0.15(+0.40%)
Jan 22, 2019 38.47 38.47 38.34 38.34 887 -0.42(-1.08%)
Jan 18, 2019 38.79 38.79 38.72 38.75 2,134 +0.17(+0.45%)
Jan 17, 2019 38.29 38.58 38.29 38.58 419 +0.10(+0.27%)
Jan 16, 2019 38.39 38.48 38.39 38.48 800 +0.14(+0.37%)
Jan 15, 2019 38.34 38.34 38.34 38.34 26 +0.02(+0.06%)
Jan 14, 2019 38.32 38.32 38.32 38.32 37 -0.15(-0.39%)
Jan 11, 2019 38.40 38.48 38.40 38.46 426 -0.12(-0.30%)
Jan 10, 2019 38.60 38.60 38.45 38.58 641 +0.27(+0.72%)
Jan 09, 2019 38.23 38.31 38.23 38.31 901 +0.34(+0.88%)
Jan 08, 2019 37.88 38.03 37.88 37.97 6,111 +0.08(+0.21%)
Jan 07, 2019 37.79 37.96 37.79 37.89 57,398 +0.14(+0.37%)
Jan 04, 2019 37.46 37.75 37.46 37.75 1,067 +0.89(+2.42%)
Jan 03, 2019 36.94 36.94 36.71 36.86 2,518 -0.08(-0.22%)
Jan 02, 2019 36.86 36.94 36.86 36.94 214 +0.09(+0.24%)
Dec 31, 2018 37.05 37.05 36.80 36.85 17,609 -0.08(-0.20%)
Dec 28, 2018 37.01 37.01 36.79 36.93 17,075 +0.06(+0.15%)
Dec 27, 2018 36.50 36.87 36.35 36.87 4,516 -0.29(-0.78%)
Dec 26, 2018 36.36 37.26 36.36 37.16 12,698 +1.12(+3.12%)
Dec 24, 2018 36.28 36.28 36.04 36.04 320 -0.30(-0.83%)
Dec 21, 2018 36.93 36.93 36.34 36.34 960 -0.74(-2.00%)
Dec 20, 2018 37.28 37.28 37.04 37.08 2,476 -0.02(-0.06%)
Dec 19, 2018 37.57 37.74 37.03 37.10 4,614 -0.36(-0.95%)
Dec 18, 2018 37.73 37.73 37.46 37.46 20,994 -0.02(-0.06%)
Dec 17, 2018 37.50 37.50 37.48 37.48 2,770 -0.25(-0.65%)
Dec 14, 2018 37.84 37.85 37.73 37.73 5,768 -0.30(-0.79%)
Dec 13, 2018 38.13 38.13 38.03 38.03 328 -0.05(-0.13%)
Dec 12, 2018 38.14 38.23 38.08 38.08 4,876 +0.21(+0.56%)
Dec 11, 2018 38.11 38.11 37.87 37.87 224 -0.04(-0.10%)
Dec 10, 2018 37.93 38.16 37.84 37.91 10,220 -0.14(-0.36%)
Dec 07, 2018 38.08 38.08 38.04 38.04 887 +0.09(+0.24%)
Dec 06, 2018 37.85 37.99 37.85 37.95 4,143 -0.86(-2.21%)
Dec 04, 2018 38.81 38.81 38.81 38.81 110 +0.00(+0.00%)
Dec 03, 2018 38.68 38.81 38.68 38.81 931 +0.23(+0.61%)
Nov 30, 2018 38.56 38.62 38.52 38.58 4,104 -0.14(-0.35%)
Nov 29, 2018 38.71 38.71 38.71 38.71 343 +0.16(+0.43%)
Nov 28, 2018 38.55 38.55 38.55 38.55 44 +0.00(+0.00%)
Nov 27, 2018 38.45 38.55 38.45 38.55 4,927 +0.13(+0.35%)
Nov 26, 2018 38.41 38.41 38.41 38.41 59 +0.00(+0.00%)
Nov 23, 2018 38.41 38.41 38.41 0 +0.00(+0.00%)
Nov 21, 2018 38.41 38.41 38.41 0 +0.62(+1.64%)
Nov 20, 2018 37.77 37.79 37.76 37.79 837 -0.59(-1.53%)
Nov 19, 2018 38.65 38.65 38.32 38.38 744 -0.32(-0.82%)
Nov 16, 2018 38.66 38.69 38.66 38.69 665 +0.10(+0.26%)
Nov 15, 2018 38.59 38.59 38.59 38.59 6 +0.00(+0.00%)
Nov 14, 2018 38.61 38.61 38.59 38.59 11,873 +0.31(+0.80%)
Nov 13, 2018 38.29 38.29 38.29 38.29 102 +0.00(+0.00%)
Nov 12, 2018 38.27 38.29 38.27 38.29 3,942 -0.18(-0.47%)
Nov 09, 2018 38.58 38.58 38.47 38.47 2,773 -0.17(-0.45%)
Nov 08, 2018 38.65 38.71 38.51 38.64 4,380 -0.21(-0.53%)
Nov 07, 2018 38.72 38.85 38.72 38.85 443 +0.84(+2.20%)
Nov 06, 2018 38.01 38.01 38.01 38.01 4 +0.00(+0.00%)
Nov 05, 2018 38.01 38.01 38.01 38.01 46 +0.00(+0.00%)
Nov 02, 2018 38.01 38.01 38.01 38.01 110 -0.00(-0.00%)
Nov 01, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 31, 2018 38.08 38.10 38.01 38.01 1,692 +0.39(+1.04%)
Oct 30, 2018 37.60 37.62 37.60 37.62 819 +0.21(+0.57%)
Oct 29, 2018 37.83 37.83 37.40 37.40 1,159 -0.31(-0.81%)
Oct 26, 2018 37.71 37.71 37.71 37.71 110 -0.44(-1.16%)
Oct 25, 2018 38.15 38.15 38.15 38.15 266 +0.25(+0.67%)
Oct 24, 2018 37.90 37.90 37.90 37.90 35,717 -0.18(-0.47%)
Oct 23, 2018 38.19 38.19 37.94 38.08 2,013 -0.46(-1.19%)
Oct 22, 2018 38.54 38.54 38.54 38.54 195 -0.45(-1.16%)
Oct 19, 2018 38.99 38.99 38.99 38.99 110 -0.00(-0.01%)
Oct 18, 2018 38.99 38.99 38.99 0 +0.00(+0.00%)
Oct 17, 2018 38.86 38.99 38.86 38.99 2,774 +0.76(+1.97%)
Oct 16, 2018 38.24 38.24 22 +0.00(+0.00%)
Oct 15, 2018 38.24 38.24 38.24 38.24 212 +0.28(+0.74%)
Oct 12, 2018 37.96 37.96 37.96 37.96 443 -0.44(-1.16%)
Oct 11, 2018 38.40 38.40 38.40 38.40 280 -0.16(-0.43%)
Oct 10, 2018 39.04 39.04 38.57 38.57 372 -0.75(-1.90%)
Oct 09, 2018 39.32 39.32 39.32 39.32 92 +0.00(+0.00%)
Oct 08, 2018 39.32 39.32 39.32 39.32 197 +0.00(+0.00%)
Oct 05, 2018 39.32 39.32 39.32 0 +0.00(+0.00%)
Oct 04, 2018 39.55 39.55 39.32 39.32 1,582 -0.89(-2.22%)
Oct 03, 2018 40.21 40.21 40.21 40.21 37 +0.00(+0.00%)
Oct 02, 2018 40.21 40.21 40.21 40.21 107 +0.00(+0.00%)
Oct 01, 2018 40.21 40.21 40.21 0 +0.00(+0.00%)
Sep 28, 2018 40.33 40.44 40.21 40.21 887 -0.18(-0.43%)
Sep 27, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Sep 26, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Sep 25, 2018 40.38 40.38 6 +0.00(+0.00%)
Sep 24, 2018 40.38 40.38 40.38 0 -0.00(-0.00%)
Sep 21, 2018 40.37 40.38 40.35 40.38 443 -0.09(-0.21%)
Sep 20, 2018 40.46 40.48 40.39 40.47 7,144 +0.37(+0.92%)
Sep 19, 2018 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 18, 2018 40.10 40.10 40.10 40.10 43 +0.00(+0.00%)
Sep 17, 2018 40.10 40.10 40.10 40.10 303 +0.32(+0.82%)
Sep 14, 2018 39.77 39.78 39.77 39.78 776 -0.01(-0.03%)
Sep 13, 2018 39.79 39.79 39.79 39.79 240 +0.35(+0.89%)
Sep 12, 2018 39.44 39.44 39.44 39.44 24 +0.00(+0.00%)
Sep 11, 2018 39.35 39.44 39.35 39.44 389 +0.08(+0.21%)
Sep 10, 2018 39.36 39.36 39.36 39.36 330 +0.21(+0.54%)
Sep 07, 2018 39.09 39.14 39.09 39.14 776 -0.04(-0.09%)
Sep 06, 2018 39.18 39.18 39.18 39.18 110 -0.13(-0.32%)
Sep 05, 2018 39.31 39.31 39.27 39.31 1,337 -0.37(-0.93%)
Sep 04, 2018 39.68 39.68 39.68 39.68 1,647 -0.12(-0.29%)
Aug 31, 2018 39.79 39.79 39.79 0 -0.12(-0.29%)
Aug 30, 2018 40.04 40.04 39.91 39.91 1,692 -0.44(-1.09%)
Aug 29, 2018 40.21 40.35 40.21 40.35 26,690 +0.24(+0.59%)
Aug 28, 2018 40.20 40.20 40.11 40.11 9,622 +0.07(+0.17%)
Aug 27, 2018 40.05 40.05 40.05 40.05 155 +0.34(+0.86%)
Aug 24, 2018 39.70 39.70 39.70 39.70 110 -0.00(-0.01%)
Aug 23, 2018 39.70 39.71 39.70 39.71 246 -0.05(-0.11%)
Aug 22, 2018 39.75 39.75 39.75 39.75 501 +0.07(+0.17%)
Aug 21, 2018 39.57 39.68 39.57 39.68 8,518 +0.02(+0.04%)
Aug 20, 2018 39.67 39.67 39.67 39.67 218 +0.02(+0.05%)
Aug 17, 2018 39.51 39.68 39.51 39.65 554 +0.21(+0.53%)
Aug 16, 2018 39.44 39.44 23 +0.00(+0.00%)
Aug 15, 2018 39.44 39.44 39.44 0 +0.00(+0.00%)
Aug 14, 2018 39.44 39.44 39.44 39.44 108 +0.00(+0.00%)
Aug 13, 2018 39.55 39.55 39.44 39.44 422 -0.68(-1.69%)
Aug 10, 2018 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 09, 2018 40.12 40.12 40.12 40.12 520 -0.01(-0.03%)
Aug 08, 2018 40.04 40.13 40.04 40.13 417 -0.08(-0.19%)
Aug 07, 2018 40.26 40.26 40.14 40.21 1,754 +0.10(+0.25%)
Aug 06, 2018 40.04 40.11 40.04 40.11 900 -0.14(-0.36%)
Aug 03, 2018 40.29 40.29 40.25 40.25 1,663 -0.16(-0.40%)
Aug 02, 2018 40.42 40.42 40.42 0 +0.00(+0.00%)
Aug 01, 2018 40.42 40.42 40.42 0 +0.00(+0.00%)
Jul 31, 2018 40.38 40.45 40.38 40.42 1,146 +0.05(+0.14%)
Jul 30, 2018 40.51 40.51 40.32 40.36 3,376 +0.14(+0.35%)
Jul 27, 2018 40.23 40.27 40.22 40.22 554 -0.01(-0.01%)
Jul 26, 2018 40.20 40.23 40.20 40.23 571 -0.10(-0.25%)
Jul 25, 2018 40.15 40.33 40.14 40.33 718 +0.23(+0.57%)
Jul 24, 2018 40.28 40.28 40.10 40.10 2,921 +0.11(+0.28%)
Jul 23, 2018 39.98 39.98 39.98 39.98 151 -0.04(-0.11%)
Jul 20, 2018 40.03 40.03 40.03 40.03 151 +0.43(+1.08%)
Jul 19, 2018 39.64 39.64 39.59 39.60 674 -0.17(-0.42%)
Jul 13, 2018 39.77 39.77 39.77 0 -0.10(-0.24%)
Jul 12, 2018 39.86 39.86 39.86 39.86 154 +0.25(+0.64%)
Jul 06, 2018 39.61 39.61 39.61 0 +0.78(+2.02%)
Jul 02, 2018 38.83 38.83 38.83 31 -0.59(-1.51%)
Jun 29, 2018 39.38 39.42 39.38 39.42 4,760 +0.19(+0.48%)
Jun 27, 2018 39.23 39.23 39.23 0 -0.67(-1.67%)
Jun 22, 2018 39.90 39.90 39.90 20 +0.36(+0.92%)
Jun 21, 2018 39.55 39.55 39.53 39.54 4,186 -0.12(-0.31%)
Jun 20, 2018 39.66 39.66 39.66 39.66 173 -0.32(-0.80%)
Jun 15, 2018 39.98 39.98 39.98 145 -0.28(-0.71%)
Jun 14, 2018 40.29 40.29 40.27 40.27 248 -0.04(-0.09%)
Jun 13, 2018 40.19 40.30 40.19 40.30 420 +0.09(+0.22%)
Jun 12, 2018 40.29 40.32 40.18 40.21 1,398 -0.11(-0.26%)
Jun 07, 2018 40.32 40.32 40.32 96 +0.02(+0.04%)
Jun 06, 2018 40.30 40.30 4,388 +0.14(+0.35%)
Jun 05, 2018 40.08 40.16 40.08 40.16 2,029 -0.01(-0.02%)
Jun 04, 2018 40.19 40.19 40.17 40.17 1,178 +0.17(+0.44%)
Jun 01, 2018 40.05 40.05 39.99 39.99 950 +0.05(+0.13%)
May 31, 2018 39.92 39.96 39.91 39.94 1,717 -0.11(-0.27%)
May 23, 2018 40.05 40.05 40.05 110 -0.39(-0.95%)
May 22, 2018 40.53 40.53 40.43 40.43 756 -0.01(-0.02%)
May 21, 2018 40.44 40.44 40.44 40.44 186 +0.22(+0.54%)
May 18, 2018 40.22 40.22 40.22 40.22 334 -0.02(-0.06%)
May 16, 2018 40.24 40.24 40.24 76 +0.03(+0.07%)
May 15, 2018 40.21 40.33 40.19 40.22 980 -0.22(-0.55%)
May 14, 2018 40.44 40.44 40.44 40.44 363 +0.05(+0.12%)
May 10, 2018 40.39 40.39 40.39 148 +0.13(+0.33%)
May 09, 2018 40.18 40.26 40.18 40.26 734 -0.09(-0.22%)
May 08, 2018 40.31 40.34 40.31 40.34 781 +0.10(+0.24%)
May 04, 2018 40.25 40.25 40.25 57 +0.08(+0.20%)
May 03, 2018 40.04 40.17 40.04 40.17 424 -0.84(-2.06%)
May 02, 2018 40.11 41.01 40.11 41.01 1,023 +1.00(+2.51%)
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.