Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.36 +0.12 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.26 11.38 11.21 11.36 280,431 +0.12(+1.07%)
Oct 29, 2024 11.23 11.24 11.06 11.24 289,231 -0.02(-0.18%)
Oct 28, 2024 11.36 11.36 11.24 11.26 245,333 -0.03(-0.27%)
Oct 25, 2024 11.46 11.49 11.29 11.29 192,413 -0.12(-1.05%)
Oct 24, 2024 11.35 11.41 11.30 11.41 256,482 +0.08(+0.71%)
Oct 23, 2024 11.32 11.37 11.22 11.33 135,855 +0.00(+0.00%)
Oct 22, 2024 11.40 11.40 11.31 11.33 257,521 -0.10(-0.87%)
Oct 21, 2024 11.67 11.67 11.42 11.43 214,593 -0.25(-2.14%)
Oct 18, 2024 11.66 11.68 11.62 11.68 232,140 +0.05(+0.43%)
Oct 17, 2024 11.69 11.69 11.60 11.63 181,091 -0.04(-0.34%)
Oct 16, 2024 11.56 11.69 11.56 11.67 204,431 +0.15(+1.30%)
Oct 15, 2024 11.50 11.58 11.47 11.52 229,486 +0.07(+0.61%)
Oct 14, 2024 11.33 11.46 11.29 11.45 216,784 +0.12(+1.06%)
Oct 11, 2024 11.35 11.36 11.30 11.33 212,862 -0.01(-0.09%)
Oct 10, 2024 11.30 11.37 11.26 11.34 123,510 +0.01(+0.09%)
Oct 09, 2024 11.37 11.41 11.31 11.33 120,095 -0.03(-0.26%)
Oct 08, 2024 11.31 11.36 11.23 11.36 272,137 +0.08(+0.71%)
Oct 07, 2024 11.43 11.43 11.23 11.28 223,037 -0.17(-1.48%)
Oct 04, 2024 11.50 11.52 11.36 11.45 347,000 +0.00(+0.00%)
Oct 03, 2024 11.43 11.45 11.32 11.45 264,062 +0.03(+0.26%)
Oct 02, 2024 11.49 11.50 11.40 11.42 1,009,402 -0.08(-0.70%)
Oct 01, 2024 11.79 11.79 11.45 11.50 488,863 -0.25(-2.16%)
Sep 30, 2024 11.71 11.77 11.67 11.75 488,122 +0.03(+0.25%)
Sep 27, 2024 11.75 11.77 11.67 11.72 508,311 +0.08(+0.67%)
Sep 26, 2024 11.69 11.69 11.59 11.65 290,992 +0.08(+0.67%)
Sep 25, 2024 11.80 11.80 11.57 11.57 299,106 -0.24(-2.06%)
Sep 24, 2024 11.75 11.84 11.73 11.81 255,186 +0.10(+0.83%)
Sep 23, 2024 11.88 11.88 11.71 11.71 308,747 -0.12(-0.99%)
Sep 20, 2024 11.94 11.96 11.83 11.83 267,063 -0.14(-1.14%)
Sep 19, 2024 12.03 12.04 11.90 11.97 337,221 +0.10(+0.82%)
Sep 18, 2024 11.83 11.99 11.77 11.87 417,018 +0.06(+0.50%)
Sep 17, 2024 11.83 11.88 11.80 11.81 324,751 +0.02(+0.16%)
Sep 16, 2024 11.71 11.79 11.63 11.79 257,067 +0.14(+1.17%)
Sep 13, 2024 11.57 11.67 11.54 11.66 339,628 +0.17(+1.44%)
Sep 12, 2024 11.39 11.50 11.34 11.49 162,968 +0.11(+0.94%)
Sep 11, 2024 11.40 11.40 11.24 11.38 431,443 -0.05(-0.43%)
Sep 10, 2024 11.40 11.43 11.33 11.43 157,843 +0.05(+0.43%)
Sep 09, 2024 11.40 11.40 11.32 11.38 148,025 +0.01(+0.13%)
Sep 06, 2024 11.43 11.46 11.34 11.37 196,197 -0.05(-0.47%)
Sep 05, 2024 11.39 11.47 11.35 11.42 187,041 +0.08(+0.69%)
Sep 04, 2024 11.46 11.46 11.33 11.35 147,395 -0.15(-1.27%)
Sep 03, 2024 11.57 11.57 11.44 11.49 204,124 -0.11(-0.92%)
Aug 30, 2024 11.58 11.61 11.50 11.60 331,003 +0.05(+0.42%)
Aug 29, 2024 11.54 11.59 11.46 11.55 290,609 +0.07(+0.59%)
Aug 28, 2024 11.47 11.52 11.40 11.48 160,014 +0.00(+0.00%)
Aug 27, 2024 11.49 11.53 11.44 11.48 173,457 -0.04(-0.34%)
Aug 26, 2024 11.50 11.60 11.48 11.52 454,961 +0.08(+0.68%)
Aug 23, 2024 11.26 11.46 11.25 11.44 332,980 +0.21(+1.91%)
Aug 22, 2024 11.29 11.31 11.21 11.23 266,066 -0.05(-0.43%)
Aug 21, 2024 11.28 11.29 11.20 11.28 204,619 +0.04(+0.35%)
Aug 20, 2024 11.31 11.32 11.22 11.24 255,144 -0.09(-0.77%)
Aug 19, 2024 11.28 11.34 11.27 11.33 191,548 +0.08(+0.69%)
Aug 16, 2024 11.18 11.27 11.18 11.25 231,194 +0.07(+0.61%)
Aug 15, 2024 11.19 11.24 11.09 11.18 548,200 +0.10(+0.88%)
Aug 14, 2024 11.05 11.09 11.01 11.08 138,371 +0.04(+0.35%)
Aug 13, 2024 11.02 11.07 10.96 11.04 229,422 +0.13(+1.16%)
Aug 12, 2024 11.13 11.13 10.89 10.92 278,649 -0.18(-1.58%)
Aug 09, 2024 11.15 11.15 11.04 11.09 197,440 -0.02(-0.18%)
Aug 08, 2024 11.03 11.13 10.99 11.11 254,011 +0.17(+1.51%)
Aug 07, 2024 11.07 11.15 10.94 10.95 306,393 +0.04(+0.36%)
Aug 06, 2024 10.78 11.00 10.70 10.91 375,850 +0.17(+1.54%)
Aug 05, 2024 10.78 10.90 10.48 10.74 459,102 -0.33(-2.99%)
Aug 02, 2024 11.07 11.15 10.92 11.07 349,931 -0.13(-1.13%)
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.