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, 2020 36.24 36.47 36.24 36.37 1,422 -0.64(-1.74%)
Apr 29, 2020 37.01 37.04 37.01 37.01 437 +0.45(+1.24%)
Apr 28, 2020 36.67 36.67 36.56 36.56 261 +0.09(+0.25%)
Apr 27, 2020 36.35 36.52 36.35 36.47 2,858 +0.23(+0.63%)
Apr 24, 2020 36.07 36.24 36.01 36.24 2,128 +0.26(+0.72%)
Apr 23, 2020 36.35 36.35 35.98 35.98 1,297 -0.19(-0.52%)
Apr 22, 2020 36.17 36.17 36.17 36.17 130 +0.60(+1.68%)
Apr 21, 2020 35.81 35.81 35.58 35.58 1,300 -0.52(-1.43%)
Apr 20, 2020 36.09 36.09 36.09 36.09 26 -0.19(-0.53%)
Apr 17, 2020 36.11 36.29 36.09 36.29 7,299 +0.52(+1.45%)
Apr 16, 2020 35.66 35.77 35.62 35.77 1,740 +0.15(+0.41%)
Apr 15, 2020 35.57 35.81 35.57 35.62 523 -0.58(-1.61%)
Apr 14, 2020 36.19 36.27 36.19 36.21 1,261 +0.62(+1.74%)
Apr 13, 2020 35.40 35.70 35.38 35.59 9,758 -0.04(-0.12%)
Apr 09, 2020 35.65 35.71 35.35 35.63 66,099 +0.19(+0.54%)
Apr 08, 2020 35.40 35.46 35.40 35.44 940 +0.11(+0.31%)
Apr 07, 2020 35.71 35.71 35.30 35.33 830 +0.24(+0.69%)
Apr 06, 2020 34.51 35.09 34.48 35.09 1,626 +1.27(+3.74%)
Apr 03, 2020 33.82 33.82 33.82 33.82 101 -0.45(-1.31%)
Apr 02, 2020 34.03 34.27 33.81 34.27 10,071 +0.38(+1.12%)
Apr 01, 2020 34.06 34.06 33.89 33.89 3,130 -0.97(-2.77%)
Mar 31, 2020 34.50 34.86 34.50 34.86 1,171 -0.29(-0.82%)
Mar 30, 2020 35.05 35.14 35.05 35.14 770 +0.69(+2.00%)
Mar 27, 2020 34.13 34.91 34.13 34.45 2,534 -0.62(-1.77%)
Mar 26, 2020 34.44 35.08 34.41 35.08 3,432 +1.53(+4.55%)
Mar 25, 2020 33.13 33.55 33.04 33.55 5,112 +0.63(+1.90%)
Mar 24, 2020 32.43 33.15 32.43 32.92 7,385 +1.94(+6.27%)
Mar 23, 2020 31.28 31.37 30.80 30.98 8,174 -0.60(-1.90%)
Mar 20, 2020 32.58 32.70 31.54 31.58 9,529 -0.54(-1.68%)
Mar 19, 2020 31.67 32.49 31.67 32.12 3,360 +0.22(+0.69%)
Mar 18, 2020 32.37 32.40 31.19 31.90 4,481 -1.52(-4.55%)
Mar 17, 2020 32.90 33.50 32.90 33.42 4,547 +1.01(+3.11%)
Mar 16, 2020 32.20 32.99 32.20 32.41 15,125 -2.60(-7.43%)
Mar 13, 2020 34.78 35.02 34.22 35.01 7,704 +0.75(+2.18%)
Mar 12, 2020 35.37 35.37 34.11 34.27 6,059 -3.51(-9.30%)
Mar 11, 2020 37.62 37.78 37.61 37.78 6,045 -1.40(-3.57%)
Mar 10, 2020 39.49 39.49 38.51 39.18 6,038 +0.50(+1.28%)
Mar 09, 2020 39.59 39.59 38.65 38.68 7,121 -2.46(-5.97%)
Mar 06, 2020 41.12 41.14 41.01 41.14 912 -0.40(-0.95%)
Mar 05, 2020 41.64 41.64 41.53 41.53 489 -0.47(-1.12%)
Mar 04, 2020 42.00 42.00 42.00 42.00 204 +0.86(+2.09%)
Mar 03, 2020 41.24 41.31 41.14 41.14 718 -0.08(-0.20%)
Mar 02, 2020 40.87 41.25 40.77 41.23 5,281 +0.65(+1.61%)
Feb 28, 2020 40.47 40.57 40.47 40.57 405 -0.62(-1.50%)
Feb 27, 2020 41.74 41.74 41.19 41.19 1,574 -1.05(-2.49%)
Feb 26, 2020 42.24 42.24 42.24 42.24 98 -0.05(-0.11%)
Feb 25, 2020 42.48 42.82 42.29 42.29 871 -0.48(-1.11%)
Feb 24, 2020 42.94 42.94 42.76 42.76 1,287 -1.13(-2.58%)
Feb 21, 2020 43.92 43.92 43.83 43.89 3,548 -0.04(-0.08%)
Feb 20, 2020 43.89 43.93 43.85 43.93 12,070 -0.39(-0.88%)
Feb 19, 2020 44.32 44.32 44.32 44.32 85 +0.05(+0.11%)
Feb 18, 2020 44.22 44.34 44.22 44.27 4,609 -0.06(-0.13%)
Feb 14, 2020 44.33 44.33 44.33 44.33 101 +0.04(+0.09%)
Feb 13, 2020 44.36 44.36 44.29 44.29 498 -0.18(-0.41%)
Feb 12, 2020 44.43 44.47 44.43 44.47 198 -0.06(-0.15%)
Feb 11, 2020 44.54 44.61 44.54 44.54 494 +0.15(+0.35%)
Feb 10, 2020 44.24 44.38 44.24 44.38 2,384 +0.07(+0.15%)
Feb 07, 2020 44.41 44.41 44.32 44.32 405 -0.36(-0.81%)
Feb 06, 2020 44.68 44.71 44.66 44.68 2,100 +0.20(+0.45%)
Feb 05, 2020 44.48 44.48 44.48 44.48 27 +0.30(+0.67%)
Feb 04, 2020 44.18 44.18 44.18 44.18 130 +0.29(+0.67%)
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.