Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.88 +0.14 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.