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 )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 10.07 10.17 9.980 10.04 133,627 -0.07(-0.74%)
Oct 28, 2022 9.821 10.11 9.763 10.11 97,802 +0.32(+3.32%)
Oct 27, 2022 9.888 10.02 9.766 9.788 185,446 +0.07(+0.77%)
Oct 26, 2022 9.663 9.863 9.588 9.713 169,612 +0.12(+1.21%)
Oct 25, 2022 9.106 9.626 9.039 9.597 165,494 +0.52(+5.68%)
Oct 24, 2022 9.131 9.172 8.956 9.081 153,427 -0.02(-0.18%)
Oct 21, 2022 8.997 9.114 8.898 9.097 267,510 +0.11(+1.20%)
Oct 20, 2022 9.114 9.172 8.964 8.989 236,240 -0.12(-1.37%)
Oct 19, 2022 9.172 9.172 9.022 9.114 207,811 -0.12(-1.35%)
Oct 18, 2022 9.255 9.439 9.164 9.239 283,967 +0.17(+1.83%)
Oct 17, 2022 9.064 9.181 8.989 9.072 136,912 +0.19(+2.16%)
Oct 14, 2022 9.205 9.322 8.873 8.881 220,552 -0.24(-2.65%)
Oct 13, 2022 8.739 9.147 8.631 9.122 618,171 +0.16(+1.76%)
Oct 12, 2022 9.031 9.072 8.716 8.964 358,401 -0.07(-0.83%)
Oct 11, 2022 8.473 9.089 8.381 9.039 531,463 +0.57(+6.68%)
Oct 10, 2022 8.773 8.881 8.456 8.473 243,495 -0.29(-3.32%)
Oct 07, 2022 8.881 9.006 8.689 8.764 787,102 -0.17(-1.96%)
Oct 06, 2022 9.189 9.280 8.881 8.939 825,713 -0.30(-3.24%)
Oct 05, 2022 9.538 9.538 8.956 9.239 251,527 -0.44(-4.56%)
Oct 04, 2022 9.164 9.688 9.164 9.680 480,459 +0.71(+7.88%)
Oct 03, 2022 8.981 9.027 8.568 8.972 258,506 +0.12(+1.34%)
Sep 30, 2022 8.918 9.086 8.854 8.854 233,455 -0.05(-0.54%)
Sep 29, 2022 9.423 9.423 8.750 8.902 185,723 -0.61(-6.40%)
Sep 28, 2022 9.407 9.591 9.359 9.511 174,266 +0.18(+1.89%)
Sep 27, 2022 9.655 9.745 9.218 9.335 218,736 -0.18(-1.94%)
Sep 26, 2022 10.17 10.22 9.466 9.519 733,775 -0.72(-7.04%)
Sep 23, 2022 10.50 10.50 10.08 10.24 155,662 -0.38(-3.62%)
Sep 22, 2022 10.99 10.99 10.60 10.62 141,974 -0.40(-3.63%)
Sep 21, 2022 11.18 11.24 11.02 11.03 77,044 -0.10(-0.86%)
Sep 20, 2022 11.22 11.22 11.09 11.12 57,631 -0.18(-1.56%)
Sep 19, 2022 11.10 11.31 11.10 11.30 65,692 +0.10(+0.86%)
Sep 16, 2022 11.11 11.22 11.00 11.20 72,310 +0.00(+0.00%)
Sep 15, 2022 11.45 11.56 11.19 11.20 70,816 -0.27(-2.37%)
Sep 14, 2022 11.43 11.48 11.38 11.47 40,046 +0.06(+0.56%)
Sep 13, 2022 11.54 11.59 11.36 11.41 57,975 -0.36(-3.06%)
Sep 12, 2022 11.73 11.80 11.72 11.77 45,658 +0.11(+0.96%)
Sep 09, 2022 11.51 11.67 11.51 11.66 57,789 +0.19(+1.68%)
Sep 08, 2022 11.39 11.47 11.32 11.47 35,093 +0.02(+0.21%)
Sep 07, 2022 11.26 11.44 11.20 11.44 49,270 +0.15(+1.35%)
Sep 06, 2022 11.41 11.41 11.19 11.29 82,726 -0.03(-0.28%)
Sep 02, 2022 11.47 11.53 11.28 11.32 58,783 -0.06(-0.49%)
Sep 01, 2022 11.55 11.55 11.20 11.38 102,248 -0.23(-2.00%)
Aug 31, 2022 11.65 11.77 11.55 11.61 63,319 -0.02(-0.14%)
Aug 30, 2022 11.94 11.94 11.61 11.63 101,773 -0.29(-2.42%)
Aug 29, 2022 11.90 11.98 11.84 11.91 60,215 -0.07(-0.60%)
Aug 26, 2022 12.16 12.21 11.98 11.99 43,890 -0.17(-1.38%)
Aug 25, 2022 12.02 12.17 12.01 12.15 53,528 +0.16(+1.34%)
Aug 24, 2022 11.95 12.01 11.93 11.99 58,594 +0.03(+0.27%)
Aug 23, 2022 11.83 11.98 11.83 11.96 44,881 +0.14(+1.15%)
Aug 22, 2022 12.03 12.03 11.81 11.83 76,756 -0.33(-2.70%)
Aug 19, 2022 12.21 12.23 12.11 12.15 65,269 -0.14(-1.17%)
Aug 18, 2022 12.36 12.37 12.28 12.30 36,430 -0.05(-0.39%)
Aug 17, 2022 12.41 12.41 12.23 12.35 65,503 -0.15(-1.22%)
Aug 16, 2022 12.46 12.51 12.42 12.50 141,315 +0.03(+0.26%)
Aug 15, 2022 12.45 12.48 12.36 12.47 55,526 -0.02(-0.19%)
Aug 12, 2022 12.41 12.49 12.36 12.49 65,104 +0.14(+1.10%)
Aug 11, 2022 12.45 12.48 12.33 12.36 37,044 -0.02(-0.13%)
Aug 10, 2022 12.39 12.43 12.35 12.37 83,448 +0.14(+1.18%)
Aug 09, 2022 12.32 12.32 12.12 12.23 59,335 -0.10(-0.78%)
Aug 08, 2022 12.20 12.40 12.20 12.32 81,544 +0.18(+1.52%)
Aug 05, 2022 12.08 12.17 12.04 12.14 77,241 +0.03(+0.27%)
Aug 04, 2022 12.24 12.24 12.05 12.11 88,228 -0.13(-1.05%)
Aug 03, 2022 12.22 12.27 12.20 12.24 108,231 +0.08(+0.66%)
Aug 02, 2022 12.48 12.48 12.15 12.15 123,263 -0.42(-3.38%)
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.