Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.33 +0.07 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 (%)
Apr 28, 2023 9.314 9.484 9.314 9.399 150,068 +0.09(+0.92%)
Apr 27, 2023 9.100 9.318 9.100 9.314 190,072 +0.27(+3.02%)
Apr 26, 2023 9.049 9.228 9.010 9.040 144,296 +0.01(+0.09%)
Apr 25, 2023 9.211 9.211 9.015 9.032 1,191,083 -0.22(-2.40%)
Apr 24, 2023 9.245 9.265 9.062 9.254 107,739 -0.04(-0.46%)
Apr 21, 2023 9.271 9.297 9.160 9.297 138,758 +0.04(+0.46%)
Apr 20, 2023 9.237 9.271 9.185 9.254 1,392,116 -0.05(-0.55%)
Apr 19, 2023 9.126 9.342 9.100 9.305 103,778 +0.13(+1.40%)
Apr 18, 2023 9.288 9.288 9.091 9.177 302,955 -0.12(-1.29%)
Apr 17, 2023 9.066 9.322 9.023 9.297 99,267 +0.21(+2.26%)
Apr 14, 2023 9.211 9.271 8.997 9.091 214,540 -0.09(-0.93%)
Apr 13, 2023 9.177 9.194 9.015 9.177 297,426 +0.01(+0.09%)
Apr 12, 2023 9.288 9.297 9.143 9.168 210,120 -0.02(-0.19%)
Apr 11, 2023 9.126 9.245 9.066 9.185 169,439 +0.09(+0.94%)
Apr 10, 2023 9.237 9.245 8.839 9.100 420,912 -0.14(-1.48%)
Apr 06, 2023 9.262 9.304 9.185 9.237 390,726 +0.00(+0.00%)
Apr 05, 2023 9.160 9.297 9.109 9.237 378,467 +0.04(+0.46%)
Apr 04, 2023 9.237 9.262 9.087 9.194 199,323 +0.00(+0.00%)
Apr 03, 2023 9.262 9.322 9.134 9.194 217,089 -0.06(-0.63%)
Mar 31, 2023 9.088 9.268 9.080 9.252 111,208 +0.19(+2.08%)
Mar 30, 2023 9.080 9.105 8.966 9.064 151,142 +0.07(+0.82%)
Mar 29, 2023 8.974 8.998 8.914 8.990 109,887 +0.13(+1.48%)
Mar 28, 2023 8.843 8.900 8.794 8.859 76,729 -0.02(-0.18%)
Mar 27, 2023 8.859 8.912 8.769 8.875 87,823 +0.17(+1.98%)
Mar 24, 2023 8.417 8.704 8.335 8.704 194,002 +0.25(+2.90%)
Mar 23, 2023 8.720 8.859 8.433 8.458 144,057 -0.19(-2.18%)
Mar 22, 2023 8.933 8.933 8.646 8.646 189,055 -0.23(-2.58%)
Mar 21, 2023 8.826 8.966 8.826 8.875 135,131 +0.22(+2.55%)
Mar 20, 2023 8.638 8.785 8.638 8.654 198,211 +0.09(+1.05%)
Mar 17, 2023 8.835 8.843 8.540 8.564 206,781 -0.29(-3.33%)
Mar 16, 2023 8.794 8.966 8.630 8.859 422,835 +0.02(+0.19%)
Mar 15, 2023 8.933 8.941 8.643 8.843 324,605 -0.32(-3.49%)
Mar 14, 2023 9.359 9.450 9.047 9.162 175,913 +0.11(+1.27%)
Mar 13, 2023 9.031 9.129 8.704 9.047 348,726 -0.07(-0.72%)
Mar 10, 2023 9.498 9.498 9.073 9.113 208,397 -0.38(-4.05%)
Mar 09, 2023 9.907 9.923 9.498 9.498 231,088 -0.40(-4.05%)
Mar 08, 2023 10.01 10.01 9.776 9.899 130,755 -0.07(-0.66%)
Mar 07, 2023 10.16 10.17 9.932 9.964 139,272 -0.16(-1.62%)
Mar 06, 2023 10.15 10.24 10.12 10.13 115,068 +0.02(+0.24%)
Mar 03, 2023 9.997 10.14 9.989 10.10 45,720 +0.16(+1.65%)
Mar 02, 2023 9.899 9.956 9.809 9.940 124,838 -0.06(-0.57%)
Mar 01, 2023 10.15 10.15 9.932 9.997 163,847 -0.21(-2.09%)
Feb 28, 2023 10.22 10.28 10.19 10.21 44,682 -0.02(-0.24%)
Feb 27, 2023 10.37 10.39 10.20 10.23 213,400 -0.06(-0.56%)
Feb 24, 2023 10.32 10.33 10.23 10.29 78,429 -0.16(-1.57%)
Feb 23, 2023 10.45 10.47 10.31 10.46 61,802 +0.07(+0.71%)
Feb 22, 2023 10.35 10.45 10.35 10.38 43,925 +0.06(+0.55%)
Feb 21, 2023 10.63 10.66 10.28 10.32 196,890 -0.38(-3.52%)
Feb 17, 2023 10.73 10.78 10.59 10.70 79,299 -0.04(-0.38%)
Feb 16, 2023 10.67 10.82 10.61 10.74 116,375 -0.03(-0.30%)
Feb 15, 2023 10.68 10.79 10.60 10.78 113,623 +0.04(+0.38%)
Feb 14, 2023 10.78 10.83 10.64 10.73 107,142 -0.09(-0.83%)
Feb 13, 2023 10.65 10.83 10.64 10.82 145,764 +0.15(+1.38%)
Feb 10, 2023 10.58 10.69 10.58 10.68 57,332 +0.09(+0.85%)
Feb 09, 2023 11.02 11.07 10.55 10.59 86,560 -0.34(-3.07%)
Feb 08, 2023 11.06 11.06 10.86 10.92 74,716 -0.15(-1.33%)
Feb 07, 2023 10.92 11.09 10.85 11.07 135,846 +0.11(+1.05%)
Feb 06, 2023 11.23 11.23 10.91 10.96 159,994 -0.38(-3.32%)
Feb 03, 2023 11.32 11.35 11.19 11.33 93,496 -0.09(-0.79%)
Feb 02, 2023 11.40 11.51 11.36 11.42 287,088 +0.09(+0.80%)
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.