Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 11.76 11.76 11.52 11.52 491,393 -0.29(-2.47%)
Dec 28, 2023 11.82 11.85 11.75 11.81 472,158 -0.05(-0.41%)
Dec 27, 2023 11.89 11.91 11.81 11.86 331,256 -0.01(-0.08%)
Dec 26, 2023 11.73 11.90 11.73 11.87 247,617 +0.16(+1.38%)
Dec 22, 2023 11.76 11.84 11.68 11.71 228,310 -0.02(-0.16%)
Dec 21, 2023 11.67 11.73 11.60 11.72 295,392 +0.19(+1.66%)
Dec 20, 2023 11.67 11.83 11.53 11.53 335,670 -0.16(-1.39%)
Dec 19, 2023 11.54 11.71 11.53 11.70 215,048 +0.20(+1.73%)
Dec 18, 2023 11.59 11.63 11.48 11.50 279,821 -0.08(-0.66%)
Dec 15, 2023 11.75 11.75 11.51 11.57 362,397 -0.18(-1.53%)
Dec 14, 2023 11.61 11.83 11.60 11.75 575,984 +0.35(+3.08%)
Dec 13, 2023 11.00 11.44 10.91 11.40 221,143 +0.43(+3.89%)
Dec 12, 2023 10.90 11.03 10.82 10.98 165,871 +0.09(+0.78%)
Dec 11, 2023 10.84 10.92 10.82 10.89 134,313 +0.00(+0.00%)
Dec 08, 2023 10.79 10.94 10.76 10.89 212,331 +0.07(+0.61%)
Dec 07, 2023 10.71 10.82 10.63 10.82 1,009,731 +0.14(+1.33%)
Dec 06, 2023 10.97 11.06 10.66 10.68 265,825 -0.26(-2.34%)
Dec 05, 2023 11.01 11.04 10.89 10.94 113,693 -0.10(-0.94%)
Dec 04, 2023 10.94 11.06 10.93 11.04 128,672 +0.05(+0.43%)
Dec 01, 2023 10.62 10.99 10.60 10.99 419,651 +0.33(+3.11%)
Nov 30, 2023 10.65 10.70 10.62 10.66 82,663 +0.03(+0.27%)
Nov 29, 2023 10.58 10.71 10.58 10.63 288,964 +0.15(+1.45%)
Nov 28, 2023 10.37 10.49 10.29 10.48 105,962 +0.09(+0.91%)
Nov 27, 2023 10.44 10.44 10.36 10.39 126,033 -0.07(-0.63%)
Nov 24, 2023 10.47 10.50 10.43 10.45 57,912 -0.05(-0.45%)
Nov 22, 2023 10.51 10.54 10.44 10.50 70,557 +0.05(+0.45%)
Nov 21, 2023 10.47 10.50 10.44 10.45 159,988 -0.08(-0.72%)
Nov 20, 2023 10.45 10.56 10.40 10.53 182,321 +0.06(+0.54%)
Nov 17, 2023 10.46 10.49 10.38 10.47 64,707 +0.11(+1.10%)
Nov 16, 2023 10.59 10.62 10.34 10.36 120,835 -0.25(-2.32%)
Nov 15, 2023 10.49 10.61 10.44 10.61 116,086 +0.11(+1.08%)
Nov 14, 2023 10.27 10.50 10.27 10.49 155,833 +0.53(+5.33%)
Nov 13, 2023 9.895 9.990 9.838 9.961 115,257 -0.02(-0.19%)
Nov 10, 2023 9.980 9.987 9.896 9.980 79,570 +0.09(+0.86%)
Nov 09, 2023 10.16 10.23 9.866 9.895 101,416 -0.23(-2.25%)
Nov 08, 2023 10.05 10.12 9.942 10.12 75,221 +0.06(+0.57%)
Nov 07, 2023 9.971 10.07 9.895 10.07 55,444 +0.06(+0.57%)
Nov 06, 2023 10.18 10.18 9.964 10.01 99,785 -0.15(-1.49%)
Nov 03, 2023 10.16 10.30 10.14 10.16 223,848 +0.23(+2.29%)
Nov 02, 2023 9.667 9.933 9.639 9.933 223,733 +0.38(+3.97%)
Nov 01, 2023 9.336 9.554 9.235 9.554 78,690 +0.22(+2.34%)
Oct 31, 2023 9.184 9.383 9.175 9.336 113,039 +0.24(+2.60%)
Oct 30, 2023 9.080 9.146 8.947 9.099 168,314 +0.11(+1.27%)
Oct 27, 2023 9.165 9.231 8.909 8.985 159,890 -0.09(-0.94%)
Oct 26, 2023 9.004 9.184 9.004 9.070 129,669 +0.13(+1.48%)
Oct 25, 2023 9.175 9.203 8.938 8.938 355,430 -0.31(-3.38%)
Oct 24, 2023 9.203 9.345 9.177 9.250 157,880 -0.04(-0.41%)
Oct 23, 2023 9.355 9.383 9.156 9.288 141,839 -0.11(-1.21%)
Oct 20, 2023 9.487 9.599 9.402 9.402 276,289 -0.09(-1.00%)
Oct 19, 2023 9.781 9.800 9.497 9.497 198,467 -0.31(-3.19%)
Oct 18, 2023 10.02 10.03 9.791 9.810 94,127 -0.29(-2.91%)
Oct 17, 2023 10.02 10.12 10.02 10.10 81,319 +0.01(+0.09%)
Oct 16, 2023 9.971 10.10 9.914 10.09 105,803 +0.18(+1.82%)
Oct 13, 2023 10.18 10.18 9.914 9.914 91,676 -0.18(-1.83%)
Oct 12, 2023 10.31 10.31 9.999 10.10 91,916 -0.19(-1.89%)
Oct 11, 2023 10.22 10.29 10.17 10.29 108,630 +0.17(+1.69%)
Oct 10, 2023 10.05 10.16 10.05 10.12 161,738 +0.07(+0.66%)
Oct 09, 2023 9.781 10.07 9.781 10.06 165,201 +0.22(+2.22%)
Oct 06, 2023 9.753 9.938 9.742 9.838 219,507 -0.04(-0.38%)
Oct 05, 2023 9.648 9.904 9.620 9.876 119,696 +0.18(+1.86%)
Oct 04, 2023 9.838 9.843 9.516 9.696 340,893 -0.11(-1.16%)
Oct 03, 2023 10.03 10.05 9.696 9.810 416,083 -0.33(-3.27%)
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.