NYSEArca - Delayed Quote
USD
Natixis Vaughan Nelson Select ETF (VNSE)
41.15
-0.93
(-2.21%)
At close: October 28 at 2:00:44 PM EDT
Trade VNSE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.15
41.15
41.15
41.15
41.15
100
Oct 29, 2026
42.08
42.08
42.08
42.08
42.08
100
Oct 28, 2026
42.16
42.18
42.11
42.18
42.18
1,200
Oct 27, 2026
41.97
41.97
41.97
41.97
41.97
100
Oct 26, 2026
41.59
41.59
41.59
41.59
41.59
100
Oct 23, 2026
41.38
41.38
41.38
41.38
41.38
100
Oct 22, 2026
41.47
41.63
41.47
41.63
41.63
3,500
Oct 21, 2026
42.60
42.61
42.59
42.61
42.61
1,900
Oct 20, 2026
42.28
42.28
42.28
42.28
42.28
100
Oct 19, 2026
42.21
42.21
42.21
42.21
42.21
100
Oct 16, 2026
41.99
41.99
41.99
41.99
41.99
100
Oct 15, 2026
42.45
42.45
42.45
42.45
42.45
100
Oct 14, 2026
42.48
42.48
42.48
42.48
42.48
100
Oct 13, 2026
43.06
43.06
43.06
43.06
43.06
100
Oct 12, 2026
43.00
43.00
43.00
43.00
43.00
100
Oct 9, 2026
43.03
43.03
43.03
43.03
43.03
100
Oct 8, 2026
42.69
42.69
42.69
42.69
42.69
100
Oct 7, 2026
43.06
43.06
43.06
43.06
43.06
100
Oct 6, 2026
43.40
43.40
43.40
43.40
43.40
100
Oct 5, 2026
43.26
43.26
43.26
43.26
43.26
100
Oct 2, 2026
42.79
42.79
42.79
42.79
42.79
100
Oct 1, 2026
42.33
42.33
42.33
42.33
42.33
100
Sep 30, 2026
42.05
42.05
42.05
42.05
42.05
100
Sep 29, 2026
42.10
42.10
42.10
42.10
42.10
100
Sep 28, 2026
42.07
42.07
42.07
42.07
42.07
100
Sep 25, 2026
42.36
42.36
42.36
42.36
42.36
100
Sep 24, 2026
42.34
42.34
42.34
42.34
42.34
100
Sep 23, 2026
42.00
42.00
42.00
42.00
42.00
100
Sep 22, 2026
42.35
42.35
42.35
42.35
42.35
100
Sep 21, 2026
42.13
42.13
42.13
42.13
42.13
100
Sep 18, 2026
41.26
41.40
41.26
41.40
41.40
100
Sep 17, 2026
41.31
41.31
41.31
41.31
41.31
100
Sep 16, 2026
40.81
40.81
40.81
40.81
40.81
100
Sep 15, 2026
40.85
40.85
40.85
40.85
40.85
100
Sep 14, 2026
40.95
40.95
40.95
40.95
40.95
100
Sep 11, 2026
41.49
41.49
41.49
41.49
41.49
100
Sep 10, 2026
40.96
40.96
40.96
40.96
40.96
100
Sep 9, 2026
41.21
41.21
41.21
41.21
41.21
100
Sep 8, 2026
41.41
41.41
41.41
41.41
41.41
100
Sep 4, 2026
41.65
41.65
41.65
41.65
41.65
100
Sep 3, 2026
41.67
41.67
41.67
41.67
41.67
100
Sep 2, 2026
41.19
41.19
41.19
41.19
41.19
100
Sep 1, 2026
40.90
40.90
40.90
40.90
40.90
100
Aug 31, 2026
41.40
41.40
41.40
41.40
41.40
100
Aug 28, 2026
41.57
41.57
41.57
41.57
41.57
100
Aug 27, 2026
41.97
41.97
41.97
41.97
41.97
100
Aug 26, 2026
41.64
41.64
41.64
41.64
41.64
100
Aug 25, 2026
41.82
41.82
41.82
41.82
41.82
100
Aug 24, 2026
41.67
41.67
41.67
41.67
41.67
100
Aug 21, 2026
41.84
41.84
41.84
41.84
41.84
100
Aug 20, 2026
41.72
41.72
41.72
41.72
41.72
100
Aug 19, 2026
42.04
42.04
42.04
42.04
42.04
100
Aug 18, 2026
42.12
42.12
42.12
42.12
42.12
100
Aug 17, 2026
42.75
42.75
42.75
42.75
42.75
100
Aug 14, 2026
42.83
42.83
42.83
42.83
42.83
100
Aug 13, 2026
43.01
43.01
42.94
42.94
42.94
800
Aug 12, 2026
42.88
42.90
42.88
42.90
42.90
200
Aug 11, 2026
42.72
42.72
42.72
42.72
42.72
100
Aug 10, 2026
42.84
42.84
42.84
42.84
42.84
100
Aug 7, 2026
42.81
42.81
42.81
42.81
42.81
100
Aug 6, 2026
42.69
42.69
42.69
42.69
42.69
100
Aug 5, 2026
43.17
43.17
43.17
43.17
43.17
100
Aug 4, 2026
42.90
42.90
42.90
42.90
42.90
100
Aug 3, 2026
42.29
42.29
42.29
42.29
42.29
100
Jul 31, 2026
41.74
41.74
41.68
41.68
41.68
200
Jul 30, 2026
41.20
41.20
41.20
41.20
41.20
100
Jul 29, 2026
40.72
40.72
40.72
40.72
40.72
100
Jul 28, 2026
40.94
41.56
40.94
41.56
41.56
1,500
Jul 27, 2026
41.31
41.31
41.31
41.31
41.31
100
Jul 24, 2026
41.22
41.22
41.22
41.22
41.22
100
Jul 23, 2026
41.16
41.16
41.16
41.16
41.16
100
Jul 22, 2026
41.49
41.49
41.49
41.49
41.49
100
Jul 21, 2026
41.38
41.38
41.38
41.38
41.38
100
Jul 20, 2026
41.01
41.01
40.96
40.96
40.96
200
Jul 17, 2026
41.19
41.19
41.19
41.19
41.19
100
Jul 16, 2026
41.53
41.53
41.53
41.53
41.53
100
Jul 15, 2026
41.89
41.89
41.89
41.89
41.89
100
Jul 14, 2026
41.68
41.68
41.68
41.68
41.68
100
Jul 13, 2026
41.42
41.42
41.42
41.42
41.42
100
Jul 10, 2026
41.65
41.80
41.65
41.80
41.80
100
Jul 9, 2026
41.67
41.67
41.67
41.67
41.67
100
Jul 8, 2026
41.50
41.50
41.50
41.50
41.50
100
Jul 7, 2026
41.58
41.58
41.58
41.58
41.58
100
Jul 6, 2026
41.83
41.83
41.83
41.83
41.83
100
Jul 2, 2026
41.28
41.28
41.28
41.28
41.28
100
Jul 1, 2026
41.31
41.31
41.31
41.31
41.31
100
Jun 30, 2026
41.18
41.50
41.18
41.50
41.50
300
Jun 29, 2026
41.01
41.01
41.01
41.01
41.01
100
Jun 26, 2026
40.78
40.78
40.78
40.78
40.78
100
Jun 25, 2026
40.93
40.93
40.93
40.93
40.93
100
Jun 24, 2026
41.04
41.04
40.99
40.99
40.99
2,300
Jun 23, 2026
40.89
40.89
40.89
40.89
40.89
100
Jun 22, 2026
41.66
41.74
41.66
41.67
41.67
7,200
Jun 18, 2026
41.82
41.82
41.82
41.82
41.82
100
Jun 17, 2026
41.33
41.33
41.33
41.33
41.33
100
Jun 16, 2026
41.76
41.76
41.76
41.76
41.76
100
Jun 15, 2026
41.85
41.85
41.85
41.85
41.85
100
Jun 12, 2026
41.19
41.19
41.19
41.19
41.19
100
Jun 11, 2026
41.06
41.17
41.06
41.17
41.17
100
Jun 10, 2026
41.23
41.23
40.46
40.46
40.46
9,700
Jun 9, 2026
41.22
41.22
41.22
41.22
41.22
100
Jun 8, 2026
41.29
41.29
41.29
41.29
41.29
100
Jun 5, 2026
41.13
41.19
41.13
41.19
41.19
200
Jun 4, 2026
42.30
42.30
42.30
42.30
42.30
100
Jun 3, 2026
41.85
41.85
41.85
41.85
41.85
-
Jun 2, 2026
41.92
41.92
41.92
41.92
41.92
-
Jun 1, 2026
41.83
41.83
41.79
41.79
41.79
4,700
May 29, 2026
41.78
41.78
41.78
41.78
41.78
-
May 28, 2026
41.97
41.97
41.97
41.97
41.97
100
May 27, 2026
41.81
41.81
41.81
41.81
41.81
-
May 26, 2026
41.66
41.66
41.66
41.66
41.66
100
May 22, 2026
41.32
41.32
41.32
41.32
41.32
100
May 21, 2026
41.17
41.17
41.10
41.10
41.10
400
May 20, 2026
41.02
41.02
41.02
41.02
41.02
-
May 19, 2026
40.81
40.81
40.61
40.61
40.61
600
May 18, 2026
40.96
40.96
40.96
40.96
40.96
100
May 15, 2026
41.20
41.20
41.20
41.20
41.20
-
May 14, 2026
41.71
41.71
41.71
41.71
41.71
100
May 13, 2026
41.51
41.51
41.51
41.51
41.51
-
May 12, 2026
41.20
41.20
41.20
41.20
41.20
-
May 11, 2026
41.20
41.20
41.20
41.20
41.20
-
May 8, 2026
41.04
41.04
41.04
41.04
41.04
100
May 7, 2026
40.98
40.98
40.98
40.98
40.98
100
May 6, 2026
41.45
41.45
41.45
41.45
41.45
100
May 5, 2026
40.71
40.71
40.68
40.68
40.68
200
May 4, 2026
40.68
40.68
40.68
40.68
40.68
-
May 1, 2026
40.83
40.83
40.83
40.83
40.83
-
Apr 30, 2026
40.72
40.72
40.72
40.72
40.72
-
Apr 29, 2026
39.95
40.02
39.95
40.02
40.02
200
Apr 28, 2026
40.16
40.16
40.16
40.16
40.16
-
Apr 27, 2026
40.41
40.41
40.41
40.41
40.41
100
Apr 24, 2026
40.34
40.34
40.34
40.34
40.34
100
Apr 23, 2026
39.90
39.90
39.90
39.90
39.90
100
Apr 22, 2026
39.83
39.83
39.83
39.83
39.83
100
Apr 21, 2026
39.34
39.34
39.34
39.34
39.34
100
Apr 20, 2026
39.59
39.59
39.59
39.59
39.59
100
Apr 17, 2026
39.49
39.49
39.49
39.49
39.49
100
Apr 16, 2026
38.83
38.89
38.83
38.89
38.89
3,300
Apr 15, 2026
39.08
39.08
39.08
39.08
39.08
100
Apr 14, 2026
38.92
38.92
38.92
38.92
38.92
100
Apr 13, 2026
38.56
38.56
38.56
38.56
38.56
100
Apr 10, 2026
38.18
38.18
38.18
38.18
38.18
100
Apr 9, 2026
38.23
38.23
38.23
38.23
38.23
100
Apr 8, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
38.01
38.01
38.01
38.01
38.01
100
Apr 7, 2026
36.85
36.85
36.85
36.85
36.85
500
Apr 6, 2026
36.80
36.80
36.80
36.80
36.80
100
Apr 2, 2026
36.61
36.61
36.61
36.61
36.61
100
Apr 1, 2026
36.68
36.68
36.68
36.68
36.68
100
Mar 31, 2026
36.35
36.35
36.35
36.35
36.35
100
Mar 30, 2026
35.19
35.19
35.19
35.19
35.19
100
Mar 27, 2026
35.51
35.51
35.31
35.31
35.31
2,600
Mar 26, 2026
36.09
36.09
35.91
35.91
35.91
800
Mar 25, 2026
36.72
36.72
36.72
36.72
36.71
100
Mar 24, 2026
36.49
36.49
36.49
36.49
36.49
100
Mar 23, 2026
36.70
36.70
36.60
36.60
36.60
800
Mar 20, 2026
36.10
36.10
36.10
36.10
36.10
100
Mar 19, 2026
36.64
36.64
36.64
36.64
36.63
100
Mar 18, 2026
36.70
36.70
36.70
36.70
36.70
100
Mar 17, 2026
37.17
37.17
37.17
37.17
37.16
100
Mar 16, 2026
37.13
37.13
37.13
37.13
37.13
100
Mar 13, 2026
36.73
36.73
36.73
36.73
36.72
100
Mar 12, 2026
36.80
36.80
36.80
36.80
36.80
100
Mar 11, 2026
37.60
37.60
37.60
37.60
37.60
100
Mar 10, 2026
37.60
37.60
37.60
37.60
37.59
100
Mar 9, 2026
37.79
37.79
37.79
37.79
37.79
100
Mar 6, 2026
37.46
37.46
37.46
37.46
37.45
100
Mar 5, 2026
38.10
38.10
38.10
38.10
38.09
100
Mar 4, 2026
38.35
38.35
38.35
38.35
38.34
100
Mar 3, 2026
38.03
38.03
38.03
38.03
38.03
100
Mar 2, 2026
38.63
38.63
38.63
38.63
38.63
100
Feb 27, 2026
38.68
38.68
38.68
38.68
38.68
100
Feb 26, 2026
38.64
38.90
38.64
38.90
38.90
1,600
Feb 25, 2026
39.28
39.28
39.28
39.28
39.27
100
Feb 24, 2026
39.11
39.11
39.11
39.11
39.10
200
Feb 23, 2026
38.60
38.64
38.60
38.64
38.63
100
Feb 20, 2026
39.01
39.01
39.01
39.01
39.00
100
Feb 19, 2026
38.75
38.75
38.75
38.75
38.75
-
Feb 18, 2026
38.95
38.95
38.95
38.95
38.95
-
Feb 17, 2026
38.57
38.57
38.57
38.57
38.57
100
Feb 13, 2026
38.59
38.59
38.59
38.59
38.59
100
Feb 12, 2026
38.89
38.89
38.75
38.75
38.75
600
Feb 11, 2026
39.46
39.46
39.36
39.36
39.35
1,600
Feb 10, 2026
39.35
39.35
39.35
39.35
39.35
-
Feb 9, 2026
39.70
39.70
39.70
39.70
39.70
100
Feb 6, 2026
39.02
39.49
39.02
39.49
39.49
800
Feb 5, 2026
38.55
38.55
38.55
38.55
38.55
100
Feb 4, 2026
39.22
39.22
39.22
39.22
39.22
100
Feb 3, 2026
39.10
39.10
39.10
39.10
39.10
100
Feb 2, 2026
39.52
39.52
39.52
39.52
39.52
100
Jan 30, 2026
39.34
39.34
39.34
39.34
39.34
100
Jan 29, 2026
39.69
39.69
39.69
39.69
39.69
-
Jan 28, 2026
39.94
39.94
39.94
39.94
39.94
-
Jan 27, 2026
39.83
39.83
39.83
39.83
39.83
-
Jan 26, 2026
39.52
39.56
39.52
39.56
39.55
200
Jan 23, 2026
39.34
39.40
39.34
39.40
39.39
200
Jan 22, 2026
39.51
39.51
39.51
39.51
39.51
-
Jan 21, 2026
39.27
39.27
39.27
39.27
39.26
-
Jan 20, 2026
38.70
38.70
38.70
38.70
38.70
-
Jan 16, 2026
39.46
39.47
39.46
39.47
39.47
1,700
Jan 15, 2026
39.37
39.37
39.37
39.37
39.37
-
Jan 14, 2026
39.17
39.17
39.17
39.17
39.17
-
Jan 13, 2026
39.44
39.44
39.44
39.44
39.43
-
Jan 12, 2026
39.59
39.60
39.59
39.60
39.59
2,000
Jan 9, 2026
39.38
39.47
39.38
39.47
39.47
200
Jan 8, 2026
39.00
39.20
39.00
39.20
39.19
200
Jan 7, 2026
39.14
39.14
39.14
39.14
39.13
-
Jan 6, 2026
39.34
39.36
39.34
39.36
39.35
100
Jan 5, 2026
39.00
39.00
39.00
39.00
39.00
100
Jan 2, 2026
38.72
38.72
38.72
38.72
38.71
100
Dec 31, 2025
38.44
38.44
38.44
38.44
38.43
100
Dec 30, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
38.66
38.66
38.66
38.66
38.65
100
Dec 29, 2025
38.75
38.75
38.75
38.75
38.66
100
Dec 26, 2025
38.89
38.89
38.89
38.89
38.80
-
Dec 24, 2025
38.85
38.85
38.85
38.85
38.76
-
Dec 23, 2025
38.74
38.74
38.74
38.74
38.66
-
Dec 22, 2025
38.38
38.45
38.38
38.45
38.36
300
Dec 19, 2025
38.11
38.11
38.11
38.11
38.02
100
Dec 18, 2025
37.80
37.80
37.80
37.80
37.72
100
Dec 17, 2025
37.38
37.38
37.38
37.38
37.30
-
Dec 16, 2025
38.04
38.04
38.04
38.04
37.96
100
Dec 15, 2025
38.10
38.10
38.10
38.10
38.02
-
Dec 12, 2025
38.54
38.54
38.30
38.30
38.22
100
Dec 11, 2025
39.00
39.00
38.97
38.97
38.88
2,500
Dec 10, 2025
38.96
38.96
38.96
38.96
38.88
100
Dec 9, 2025
38.56
38.56
38.56
38.56
38.48
100
Dec 8, 2025
38.70
38.70
38.70
38.70
38.62
100
Dec 5, 2025
38.81
38.81
38.73
38.73
38.65
900
Dec 4, 2025
38.61
38.62
38.61
38.62
38.54
2,600
Dec 3, 2025
38.61
38.61
38.61
38.61
38.52
-
Dec 2, 2025
38.57
38.57
38.57
38.57
38.48
-
Dec 1, 2025
38.58
38.58
38.58
38.58
38.49
-
Nov 28, 2025
38.87
38.87
38.87
38.87
38.78
-
Nov 26, 2025
38.69
38.69
38.69
38.69
38.60
100
Nov 25, 2025
38.46
38.46
38.46
38.46
38.38
-
Nov 24, 2025
38.05
38.05
38.05
38.05
37.96
100
Nov 21, 2025
37.52
37.52
37.52
37.52
37.44
100
Nov 20, 2025
37.15
37.15
37.15
37.15
37.06
100
Nov 19, 2025
37.75
37.75
37.75
37.75
37.66
100
Nov 18, 2025
37.37
37.56
37.37
37.56
37.48
300
Nov 17, 2025
38.30
38.30
37.90
37.90
37.81
300
Nov 14, 2025
38.27
38.27
38.27
38.27
38.19
-
Nov 13, 2025
38.40
38.40
38.40
38.40
38.32
-
Nov 12, 2025
39.12
39.12
39.12
39.12
39.03
-
Nov 11, 2025
39.07
39.07
39.07
39.07
38.99
-
Nov 10, 2025
39.07
39.07
39.07
39.07
38.99
100
Nov 7, 2025
38.34
38.34
38.34
38.34
38.26
100
Nov 6, 2025
38.28
38.28
38.28
38.28
38.20
-
Nov 5, 2025
38.74
38.74
38.74
38.74
38.65
100
Nov 4, 2025
38.63
38.63
38.63
38.63
38.54
100
Nov 3, 2025
39.10
39.10
39.10
39.10
39.01
-
Oct 31, 2025
38.97
38.97
38.97
38.97
38.88
100
