Vaneck Mortgage REIT Income ETF (NY: MORT )

11.36 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.37 11.40 11.34 11.37 73,593 -0.02(-0.13%)
May 20, 2024 11.51 11.52 11.38 11.38 236,862 -0.12(-1.04%)
May 17, 2024 11.49 11.52 11.44 11.50 159,225 +0.02(+0.17%)
May 16, 2024 11.50 11.50 11.45 11.48 174,377 -0.05(-0.43%)
May 15, 2024 11.56 11.61 11.47 11.53 270,844 +0.07(+0.61%)
May 14, 2024 11.37 11.47 11.37 11.46 204,988 +0.20(+1.78%)
May 13, 2024 11.31 11.35 11.22 11.26 472,573 -0.01(-0.09%)
May 10, 2024 11.26 11.29 11.20 11.27 192,392 +0.03(+0.27%)
May 09, 2024 11.15 11.25 11.14 11.24 248,560 +0.12(+1.08%)
May 08, 2024 10.99 11.15 10.97 11.12 209,443 +0.10(+0.91%)
May 07, 2024 11.14 11.18 11.01 11.02 159,135 -0.08(-0.68%)
May 06, 2024 11.06 11.12 11.05 11.10 205,770 +0.10(+0.86%)
May 03, 2024 11.07 11.18 10.96 11.00 253,498 +0.07(+0.64%)
May 02, 2024 10.93 10.96 10.82 10.93 210,859 +0.09(+0.83%)
May 01, 2024 10.72 11.00 10.72 10.84 335,830 +0.14(+1.31%)
Apr 30, 2024 10.82 10.84 10.69 10.70 133,046 -0.20(-1.83%)
Apr 29, 2024 10.92 11.01 10.89 10.90 282,599 +0.02(+0.18%)
Apr 26, 2024 10.79 10.97 10.77 10.88 106,317 +0.14(+1.26%)
Apr 25, 2024 10.77 10.81 10.70 10.74 127,594 -0.10(-0.88%)
Apr 24, 2024 10.85 10.87 10.75 10.84 286,661 -0.09(-0.82%)
Apr 23, 2024 10.69 10.95 10.69 10.93 361,477 +0.18(+1.67%)
Apr 22, 2024 10.72 10.79 10.65 10.75 180,468 +0.09(+0.84%)
Apr 19, 2024 10.51 10.67 10.49 10.66 675,643 +0.15(+1.43%)
Apr 18, 2024 10.47 10.59 10.42 10.51 199,549 +0.08(+0.77%)
Apr 17, 2024 10.44 10.52 10.40 10.43 276,348 +0.05(+0.48%)
Apr 16, 2024 10.45 10.46 10.31 10.38 538,167 -0.12(-1.14%)
Apr 15, 2024 10.71 10.76 10.41 10.50 269,183 -0.17(-1.59%)
Apr 12, 2024 10.74 10.79 10.65 10.67 195,091 -0.11(-1.02%)
Apr 11, 2024 10.75 10.80 10.62 10.78 309,966 +0.09(+0.84%)
Apr 10, 2024 11.01 11.01 10.61 10.69 847,139 -0.53(-4.72%)
Apr 09, 2024 11.11 11.22 11.09 11.22 239,224 +0.11(+0.99%)
Apr 08, 2024 11.09 11.14 11.03 11.11 270,369 +0.05(+0.45%)
Apr 05, 2024 11.00 11.08 10.94 11.06 242,214 +0.04(+0.36%)
Apr 04, 2024 11.17 11.26 11.01 11.02 471,128 -0.07(-0.63%)
Apr 03, 2024 11.04 11.12 10.97 11.09 348,995 +0.02(+0.18%)
Apr 02, 2024 11.14 11.19 11.04 11.07 178,342 -0.16(-1.42%)
Apr 01, 2024 11.39 11.39 11.17 11.23 325,916 -0.16(-1.40%)
Mar 28, 2024 11.28 11.39 11.28 11.39 299,971 +0.12(+1.04%)
Mar 27, 2024 11.08 11.27 11.08 11.27 263,291 +0.26(+2.39%)
Mar 26, 2024 11.25 11.25 11.00 11.01 296,022 -0.19(-1.65%)
Mar 25, 2024 11.18 11.27 11.18 11.19 414,950 +0.07(+0.61%)
Mar 22, 2024 11.25 11.28 11.12 11.13 206,571 -0.11(-0.95%)
Mar 21, 2024 11.16 11.28 11.13 11.23 143,304 +0.13(+1.14%)
Mar 20, 2024 10.89 11.17 10.84 11.11 311,010 +0.19(+1.79%)
Mar 19, 2024 10.87 10.96 10.85 10.91 133,289 +0.00(+0.00%)
Mar 18, 2024 10.95 10.98 10.85 10.91 179,699 +0.00(+0.00%)
Mar 15, 2024 10.78 10.94 10.73 10.91 250,546 +0.10(+0.90%)
Mar 14, 2024 11.09 11.09 10.77 10.81 218,910 -0.29(-2.63%)
Mar 13, 2024 11.11 11.17 11.09 11.11 296,791 +0.03(+0.26%)
Mar 12, 2024 11.04 11.10 10.96 11.08 177,585 +0.03(+0.26%)
Mar 11, 2024 10.97 11.09 10.93 11.05 202,052 +0.07(+0.62%)
Mar 08, 2024 11.02 11.13 10.92 10.98 268,770 +0.04(+0.36%)
Mar 07, 2024 10.93 11.00 10.88 10.94 1,287,126 +0.09(+0.81%)
Mar 06, 2024 10.89 10.93 10.82 10.85 206,471 +0.06(+0.54%)
Mar 05, 2024 10.72 10.83 10.72 10.80 234,971 +0.05(+0.45%)
Mar 04, 2024 10.92 10.92 10.74 10.75 325,019 -0.22(-2.04%)
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.