Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.