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 (%)
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.