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%
VNIE — Vontobel International Equity Active ETF
NYSE ArcaVontobel International Equity Active ETF
$24.69
-0.30(-1.19%)
- O
- 24.69
- H
- 24.69
- L
- 24.69
- V
- 12
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.69
Period Return-2.88%
Period High$27.19
Period Low$23.62
Avg Daily Volume1.4K
Total Trading Days351
VNIE — Historical OHLCV Price & Volume Table
May 15, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.30 | -1.19% | 12 | $24.65 | $24.69 $24.69 |
| Oct 6, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.10 | -0.41% | 11 | $25.05 | $24.98 $24.98 |
| Oct 5, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +$0.21 | +0.84% | 17 | $24.97 | $25.08 $25.08 |
| Oct 2, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.26 | +1.06% | 36 | $24.86 | $24.87 $24.87 |
| Oct 1, 2026 | $24.33 | $24.61 | $24.33 | $24.61 | $-0.19 | -0.76% | 113 | $24.36 | $24.33 $24.61 |
| Sep 30, 2026 | $24.97 | $24.97 | $24.80 | $24.80 | $-0.12 | -0.47% | 7,124 | $24.91 | $24.80 $24.97 |
| Sep 29, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +$0.03 | +0.12% | 35 | $24.83 | $24.92 $24.92 |
| Sep 28, 2026 | $24.81 | $24.89 | $24.81 | $24.89 | $-0.10 | -0.40% | 113 | $24.82 | $24.81 $24.89 |
| Sep 25, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +$0.17 | +0.68% | 110 | $24.94 | $24.99 $24.99 |
| Sep 24, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | +$0.06 | +0.22% | 10 | $24.78 | $24.82 $24.82 |
| Sep 23, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $-0.25 | -1.00% | 10 | $24.82 | $24.76 $24.76 |
| Sep 22, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.17 | +0.70% | 10 | $24.97 | $25.01 $25.01 |
| Sep 21, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.33 | +1.34% | 11 | $24.75 | $24.84 $24.84 |
| Sep 18, 2026 | $24.47 | $24.51 | $24.47 | $24.51 | $-0.10 | -0.40% | 111 | $24.47 | $24.47 $24.51 |
| Sep 17, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.29 | +1.20% | 10 | $24.63 | $24.61 $24.61 |
| Sep 16, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.11 | -0.45% | 14 | $24.49 | $24.32 $24.32 |
| Sep 15, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.10 | -0.39% | 11 | $24.42 | $24.43 $24.43 |
| Sep 14, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.33 | -1.34% | 13 | $24.51 | $24.52 $24.52 |
| Sep 11, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.22 | +0.88% | 12 | $24.85 | $24.85 $24.85 |
| Sep 10, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.22 | -0.87% | 11 | $24.67 | $24.64 $24.64 |
| Sep 9, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | $-0.28 | -1.11% | 103 | $24.84 | $24.85 $24.85 |
| Sep 8, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +$0.03 | +0.14% | 17 | $25.18 | $25.13 $25.13 |
| Sep 4, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +$0.09 | +0.34% | 11 | $25.06 | $25.10 $25.10 |
| Sep 3, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.13 | +0.52% | 11 | $24.91 | $25.01 $25.01 |
| Sep 2, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +$0.09 | +0.37% | 11 | $24.82 | $24.88 $24.88 |
| Sep 1, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | $-0.37 | -1.45% | 82 | $24.62 | $24.79 $24.79 |
| Aug 31, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | $-0.08 | -0.30% | 11 | $25.22 | $25.16 $25.16 |
| Aug 28, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.06 | -0.22% | 38 | $25.27 | $25.23 $25.23 |
| Aug 27, 2026 | $25.26 | $25.29 | $25.26 | $25.29 | $-0.01 | -0.04% | 851 | $25.26 | $25.26 $25.29 |
| Aug 26, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | $-0.11 | -0.42% | 10 | $25.36 | $25.30 $25.30 |