Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.