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 )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.