MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VNSE — Natixis Vaughan Nelson Select ETF
NYSE ArcaNatixis Vaughan Nelson Select ETF
$43.06
-0.33(-0.77%)
- O
- 43.06
- H
- 43.06
- L
- 43.06
- V
- 12.56
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.06
Period Return+37.13%
Period High$43.40
Period Low$31.07
Avg Daily Volume390
Total Trading Days365
VNSE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.06 | $43.06 | $43.06 | $43.06 | $-0.33 | -0.77% | 13 | $43.02 | $43.06 $43.06 |
| Oct 6, 2026 | $43.40 | $43.40 | $43.40 | $43.40 | +$0.13 | +0.31% | 14 | $43.39 | $43.40 $43.40 |
| Oct 5, 2026 | $43.26 | $43.26 | $43.26 | $43.26 | +$0.47 | +1.10% | 40 | $43.19 | $43.26 $43.26 |
| Oct 2, 2026 | $42.79 | $42.79 | $42.79 | $42.79 | +$0.46 | +1.09% | 18 | $42.80 | $42.79 $42.79 |
| Oct 1, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | +$0.28 | +0.66% | 27 | $42.05 | $42.33 $42.33 |
| Sep 30, 2026 | $42.05 | $42.05 | $42.05 | $42.05 | $-0.04 | -0.11% | 15 | $42.17 | $42.05 $42.05 |
| Sep 29, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | +$0.03 | +0.06% | 14 | $42.07 | $42.10 $42.10 |
| Sep 28, 2026 | $42.07 | $42.07 | $42.07 | $42.07 | $-0.29 | -0.69% | 15 | $42.11 | $42.07 $42.07 |
| Sep 25, 2026 | $42.36 | $42.36 | $42.36 | $42.36 | +$0.03 | +0.06% | 17 | $42.33 | $42.36 $42.36 |
| Sep 24, 2026 | $42.34 | $42.34 | $42.34 | $42.34 | +$0.33 | +0.79% | 14 | $42.01 | $42.34 $42.34 |
| Sep 23, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $-0.34 | -0.81% | 21 | $42.10 | $42.00 $42.00 |
| Sep 22, 2026 | $42.35 | $42.35 | $42.35 | $42.35 | +$0.22 | +0.52% | 14 | $42.25 | $42.35 $42.35 |
| Sep 21, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | +$0.73 | +1.77% | 13 | $41.78 | $42.13 $42.13 |
| Sep 18, 2026 | $41.26 | $41.40 | $41.26 | $41.40 | +$0.09 | +0.22% | 138 | $41.27 | $41.26 $41.40 |
| Sep 17, 2026 | $41.31 | $41.31 | $41.31 | $41.31 | +$0.50 | +1.23% | 13 | $41.27 | $41.31 $41.31 |
| Sep 16, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | $-0.04 | -0.10% | 18 | $40.94 | $40.81 $40.81 |
| Sep 15, 2026 | $40.84 | $40.84 | $40.84 | $40.84 | $-0.11 | -0.26% | 13 | $40.89 | $40.84 $40.84 |
| Sep 14, 2026 | $40.95 | $40.95 | $40.95 | $40.95 | $-0.54 | -1.31% | 17 | $40.93 | $40.95 $40.95 |
| Sep 11, 2026 | $41.49 | $41.49 | $41.49 | $41.49 | +$0.53 | +1.29% | 15 | $41.40 | $41.49 $41.49 |
| Sep 10, 2026 | $40.96 | $40.96 | $40.96 | $40.96 | $-0.25 | -0.60% | 15 | $40.90 | $40.96 $40.96 |
| Sep 9, 2026 | $41.21 | $41.21 | $41.21 | $41.21 | $-0.20 | -0.49% | 18 | $41.31 | $41.21 $41.21 |
| Sep 8, 2026 | $41.41 | $41.41 | $41.41 | $41.41 | $-0.23 | -0.56% | 13 | $41.52 | $41.41 $41.41 |
| Sep 4, 2026 | $41.65 | $41.65 | $41.65 | $41.65 | $-0.02 | -0.06% | 14 | $41.66 | $41.65 $41.65 |
| Sep 3, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | +$0.48 | +1.18% | 13 | $41.41 | $41.67 $41.67 |
| Sep 2, 2026 | $41.19 | $41.19 | $41.19 | $41.19 | +$0.29 | +0.71% | 16 | $41.14 | $41.19 $41.19 |
| Sep 1, 2026 | $40.90 | $40.90 | $40.90 | $40.90 | $-0.50 | -1.22% | 14 | $40.99 | $40.90 $40.90 |
| Aug 31, 2026 | $41.40 | $41.40 | $41.40 | $41.40 | $-0.17 | -0.42% | 22 | $41.35 | $41.40 $41.40 |
| Aug 28, 2026 | $41.57 | $41.57 | $41.57 | $41.57 | $-0.40 | -0.96% | 13 | $41.84 | $41.57 $41.57 |
| Aug 27, 2026 | $41.97 | $41.97 | $41.97 | $41.97 | +$0.33 | +0.80% | 11 | $41.90 | $41.97 $41.97 |
| Aug 26, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $-0.18 | -0.43% | 11 | $41.69 | $41.64 $41.64 |