Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.783	9.962	9.783	9.872	142,873	+0.09(+0.92%)
Apr 27, 2023	9.558	9.787	9.558	9.783	180,960	+0.29(+3.02%)
Apr 26, 2023	9.504	9.693	9.464	9.495	137,378	+0.01(+0.09%)
Apr 25, 2023	9.675	9.675	9.469	9.486	1,133,979	-0.23(-2.40%)
Apr 24, 2023	9.711	9.732	9.518	9.720	102,573	-0.04(-0.46%)
Apr 21, 2023	9.738	9.765	9.621	9.765	132,106	+0.04(+0.46%)
Apr 20, 2023	9.702	9.738	9.648	9.720	1,325,374	-0.05(-0.55%)
Apr 19, 2023	9.585	9.813	9.558	9.774	98,803	+0.13(+1.40%)
Apr 18, 2023	9.756	9.756	9.549	9.639	288,430	-0.13(-1.29%)
Apr 17, 2023	9.522	9.792	9.477	9.765	94,507	+0.22(+2.26%)
Apr 14, 2023	9.675	9.738	9.451	9.549	204,255	-0.09(-0.93%)
Apr 13, 2023	9.639	9.657	9.469	9.639	283,167	+0.01(+0.09%)
Apr 12, 2023	9.756	9.765	9.603	9.630	200,046	-0.02(-0.19%)
Apr 11, 2023	9.585	9.711	9.522	9.648	161,316	+0.09(+0.94%)
Apr 10, 2023	9.702	9.711	9.285	9.558	400,732	-0.14(-1.48%)
Apr 06, 2023	9.729	9.773	9.648	9.702	371,993	+0.00(+0.00%)
Apr 05, 2023	9.621	9.765	9.567	9.702	360,322	+0.04(+0.46%)
Apr 04, 2023	9.702	9.729	9.545	9.657	189,766	+0.00(+0.00%)

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.