Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.32 +0.13 (+1.07%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.57 10.57 10.47 10.54 168,050 +0.04(+0.42%)
Jun 29, 2023 10.44 10.49 10.38 10.49 157,427 +0.09(+0.84%)
Jun 28, 2023 10.34 10.41 10.27 10.41 107,147 +0.06(+0.59%)
Jun 27, 2023 10.18 10.35 10.13 10.34 103,245 +0.21(+2.08%)
Jun 26, 2023 9.915 10.22 9.915 10.13 207,648 +0.20(+2.03%)
Jun 23, 2023 10.05 10.07 9.917 9.933 106,423 -0.20(-1.99%)
Jun 22, 2023 10.31 10.31 10.13 10.13 103,476 -0.20(-1.95%)
Jun 21, 2023 10.27 10.38 10.18 10.34 211,038 +0.08(+0.77%)
Jun 20, 2023 10.30 10.30 10.20 10.26 150,052 -0.07(-0.68%)
Jun 16, 2023 10.47 10.48 10.29 10.33 153,390 -0.09(-0.84%)
Jun 15, 2023 10.23 10.42 10.22 10.42 136,091 +1.19(+12.94%)
May 08, 2023 9.231 9.283 9.134 9.222 156,415 +0.02(+0.19%)
May 05, 2023 9.099 9.254 9.055 9.204 161,257 +0.27(+3.05%)
May 04, 2023 9.099 9.114 8.897 8.932 442,500 -0.21(-2.30%)
May 03, 2023 9.143 9.371 9.125 9.143 229,758 +0.02(+0.19%)
May 02, 2023 9.441 9.441 8.959 9.125 259,765 -0.32(-3.35%)
May 01, 2023 9.643 9.678 9.406 9.441 161,481 -0.21(-2.18%)
Apr 28, 2023 9.564 9.739 9.564 9.652 146,139 +0.09(+0.92%)
Apr 27, 2023 9.345 9.568 9.345 9.564 185,096 +0.28(+3.02%)
Apr 26, 2023 9.292 9.476 9.253 9.283 140,518 +0.01(+0.09%)
Apr 25, 2023 9.459 9.459 9.257 9.274 1,159,900 -0.23(-2.40%)
Apr 24, 2023 9.494 9.514 9.305 9.503 104,918 -0.04(-0.46%)
Apr 21, 2023 9.520 9.546 9.406 9.546 135,125 +0.04(+0.46%)
Apr 20, 2023 9.485 9.520 9.432 9.503 1,355,669 -0.05(-0.55%)
Apr 19, 2023 9.371 9.594 9.345 9.555 101,061 +0.13(+1.40%)
Apr 18, 2023 9.538 9.538 9.336 9.424 295,023 -0.12(-1.29%)
Apr 17, 2023 9.310 9.573 9.266 9.546 96,668 +0.21(+2.26%)
Apr 14, 2023 9.459 9.520 9.239 9.336 208,923 -0.09(-0.93%)
Apr 13, 2023 9.424 9.441 9.257 9.424 289,639 +0.01(+0.09%)
Apr 12, 2023 9.538 9.546 9.389 9.415 204,619 -0.02(-0.19%)
Apr 11, 2023 9.371 9.494 9.310 9.432 165,003 +0.09(+0.94%)
Apr 10, 2023 9.485 9.494 9.077 9.345 409,892 -0.14(-1.48%)
Apr 06, 2023 9.511 9.555 9.432 9.485 380,496 +0.00(+0.00%)
Apr 05, 2023 9.406 9.546 9.353 9.485 368,558 +0.04(+0.46%)
Apr 04, 2023 9.485 9.511 9.332 9.441 194,104 +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.