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 08, 2020 41.16 41.16 41.16 0 +0.34(+0.84%)
Dec 07, 2020 40.84 40.96 40.82 40.82 14,371 -0.18(-0.43%)
Dec 04, 2020 41.00 41.06 40.97 41.00 3,000 +0.12(+0.29%)
Dec 03, 2020 40.92 41.04 40.87 40.88 7,553 +0.03(+0.07%)
Dec 02, 2020 40.75 40.85 40.73 40.85 3,277 +0.05(+0.12%)
Dec 01, 2020 40.68 40.80 40.64 40.80 13,510 +0.10(+0.25%)
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%)
Sep 01, 2020 40.40 40.40 40.36 40.38 812 -0.14(-0.35%)
Aug 31, 2020 40.59 40.59 40.52 40.52 202 -0.13(-0.32%)
Aug 27, 2020 40.65 40.65 40.65 0 -0.14(-0.35%)
Aug 25, 2020 40.80 40.80 40.80 0 -0.07(-0.17%)
Aug 24, 2020 40.86 40.86 40.86 40.86 1 +0.28(+0.69%)
Aug 21, 2020 40.58 40.58 40.58 40.58 100 -0.18(-0.44%)
Aug 20, 2020 40.69 40.76 40.69 40.76 264 +0.09(+0.22%)
Aug 19, 2020 40.92 40.92 40.68 40.68 752 -0.24(-0.58%)
Aug 18, 2020 40.91 40.91 40.91 40.91 1 +0.18(+0.44%)
Aug 17, 2020 40.73 40.73 40.70 40.73 953 +0.32(+0.78%)
Aug 14, 2020 40.41 40.41 40.41 40.41 100 -0.07(-0.18%)
Aug 13, 2020 40.60 40.60 40.44 40.49 771 -0.10(-0.26%)
Aug 12, 2020 40.55 40.59 40.55 40.59 101 +0.80(+2.00%)
Aug 11, 2020 40.12 40.12 39.79 39.79 261 -0.08(-0.21%)
Aug 10, 2020 39.87 39.89 39.87 39.88 300 -0.08(-0.20%)
Aug 07, 2020 39.85 39.96 39.85 39.96 200 -0.17(-0.42%)
Aug 06, 2020 40.13 40.13 40.13 40.13 0 +0.12(+0.30%)
Aug 05, 2020 40.01 40.01 40.01 40.01 135 -0.02(-0.06%)
Aug 04, 2020 39.99 40.03 39.99 40.03 583 +0.24(+0.60%)
Aug 03, 2020 39.74 39.79 39.74 39.79 1,289 +0.49(+1.26%)
Jul 31, 2020 39.30 39.30 39.30 39.30 100 -0.62(-1.55%)
Jul 30, 2020 39.92 39.92 39.92 39.92 863 -0.39(-0.96%)
Jul 29, 2020 40.30 40.30 40.30 40.30 25 +0.35(+0.88%)
Jul 28, 2020 39.94 39.95 39.94 39.95 452 -0.23(-0.57%)
Jul 27, 2020 40.14 40.18 40.14 40.18 201 +0.54(+1.35%)
Jul 24, 2020 39.64 39.64 39.64 39.64 100 -0.10(-0.26%)
Jul 23, 2020 40.02 40.02 39.75 39.75 325 -0.19(-0.48%)
Jul 22, 2020 39.94 39.94 39.94 39.94 28 +0.03(+0.07%)
Jul 21, 2020 39.96 39.96 39.91 39.91 1,124 +0.01(+0.02%)
Jul 20, 2020 39.90 39.90 39.90 39.90 6 +0.19(+0.49%)
Jul 17, 2020 39.67 39.71 39.67 39.71 800 +0.36(+0.92%)
Jul 16, 2020 39.46 39.46 39.35 39.35 262 -0.23(-0.58%)
Jul 15, 2020 39.58 39.58 39.58 39.58 164 +0.34(+0.88%)
Jul 14, 2020 38.98 39.23 38.98 39.23 147 +0.50(+1.29%)
Jul 13, 2020 39.02 39.02 38.73 38.73 249 -0.22(-0.55%)
Jul 10, 2020 38.80 38.95 38.80 38.95 200 +0.23(+0.60%)
Jul 09, 2020 38.72 38.72 38.72 38.72 52 -0.31(-0.79%)
Jul 08, 2020 38.88 39.02 38.88 39.02 169 +0.30(+0.76%)
Jul 07, 2020 38.86 38.86 38.73 38.73 301 -0.34(-0.88%)
Jul 06, 2020 38.93 39.07 38.93 39.07 4,095 +0.42(+1.10%)
Jul 02, 2020 38.80 38.80 38.65 38.65 400 +0.31(+0.82%)
Jul 01, 2020 38.30 38.34 38.30 38.34 541 +0.07(+0.19%)
Jun 30, 2020 38.26 38.26 38.26 38.26 130 -0.02(-0.05%)
Jun 29, 2020 38.31 38.31 38.26 38.28 1,135 +0.21(+0.55%)
Jun 26, 2020 38.04 38.07 38.04 38.07 300 -0.37(-0.96%)
Jun 25, 2020 38.12 38.44 38.12 38.44 275 +0.43(+1.13%)
Jun 24, 2020 37.98 38.01 37.98 38.01 159 -0.70(-1.80%)
Jun 23, 2020 38.85 38.85 38.71 38.71 177 +0.02(+0.06%)
Jun 22, 2020 38.69 38.69 38.69 38.69 3 +0.31(+0.80%)
Jun 19, 2020 38.38 38.38 38.38 38.38 101 -0.09(-0.23%)
Jun 18, 2020 38.47 38.47 38.47 38.47 55 -0.09(-0.24%)
Jun 17, 2020 38.56 38.56 38.56 38.56 0 +0.16(+0.41%)
Jun 16, 2020 38.40 38.40 38.40 38.40 44 +0.23(+0.61%)
Jun 15, 2020 38.17 38.17 38.17 38.17 8 +0.01(+0.02%)
Jun 12, 2020 38.27 38.27 38.16 38.16 304 +0.45(+1.19%)
Jun 11, 2020 37.92 38.17 37.72 37.72 9,059 -1.46(-3.72%)
Jun 10, 2020 39.17 39.17 39.17 39.17 74 +0.22(+0.56%)
Jun 09, 2020 38.96 38.96 38.96 38.96 0 -0.09(-0.24%)
Jun 08, 2020 38.83 39.05 38.83 39.05 4,735 +0.28(+0.72%)
Jun 05, 2020 38.77 38.77 38.77 38.77 101 +0.17(+0.44%)
Jun 04, 2020 38.63 38.75 38.60 38.60 2,246 -0.12(-0.30%)
Jun 03, 2020 38.72 38.72 38.72 38.72 194 +0.40(+1.05%)
Jun 02, 2020 38.31 38.31 38.31 38.31 154 +0.20(+0.54%)
Jun 01, 2020 37.92 38.11 37.92 38.11 1,064 +0.49(+1.31%)
May 29, 2020 37.59 37.62 37.25 37.62 8,414 +0.14(+0.36%)
May 28, 2020 37.45 37.70 37.45 37.48 1,092 +0.36(+0.97%)
May 27, 2020 37.09 37.12 37.09 37.12 735 -0.03(-0.07%)
May 26, 2020 37.23 37.30 37.15 37.15 328 +0.56(+1.52%)
May 22, 2020 36.57 36.59 36.54 36.59 1,216 -0.02(-0.06%)
May 21, 2020 36.61 36.61 36.61 36.61 5 -0.41(-1.10%)
May 20, 2020 37.02 37.02 37.00 37.02 1,446 +0.41(+1.12%)
May 19, 2020 36.77 36.82 36.61 36.61 755 -0.58(-1.55%)
May 18, 2020 37.18 37.19 37.18 37.19 236 +0.89(+2.46%)
May 15, 2020 36.22 36.29 36.22 36.29 405 +0.05(+0.15%)
May 14, 2020 36.11 36.29 35.99 36.24 3,832 -0.26(-0.71%)
May 13, 2020 36.86 36.86 36.50 36.50 312 -0.23(-0.64%)
May 12, 2020 36.94 36.94 36.73 36.73 608 -0.24(-0.65%)
May 11, 2020 36.98 36.98 36.97 36.97 242 +0.22(+0.60%)
May 08, 2020 36.56 36.79 36.56 36.75 2,128 +0.50(+1.38%)
May 07, 2020 36.18 36.25 36.18 36.25 171 +0.44(+1.22%)
May 06, 2020 36.10 36.10 35.82 35.82 2,769 -0.22(-0.60%)
May 05, 2020 36.16 36.16 36.02 36.03 460 +0.09(+0.25%)
May 04, 2020 35.94 35.94 35.94 35.94 425 +0.05(+0.15%)
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.