Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.00 +0.07 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.40	11.41	11.17	11.24	120,067	-0.14(-1.21%)
Jul 28, 2023	11.31	11.40	11.21	11.38	314,463	+0.22(+1.98%)
Jul 27, 2023	11.49	11.50	11.16	11.16	133,677	-0.28(-2.41%)
Jul 26, 2023	11.29	11.47	11.27	11.44	130,989	+0.17(+1.47%)
Jul 25, 2023	11.29	11.38	11.25	11.27	97,037	-0.05(-0.41%)
Jul 24, 2023	11.25	11.36	11.20	11.32	80,270	+0.11(+0.98%)
Jul 21, 2023	11.37	11.37	11.19	11.21	139,543	-0.07(-0.65%)
Jul 20, 2023	11.47	11.47	11.26	11.28	150,337	-0.17(-1.52%)
Jul 19, 2023	11.31	11.46	11.31	11.46	118,663	+0.17(+1.47%)
Jul 18, 2023	11.12	11.32	11.12	11.29	120,635	+0.17(+1.49%)
Jul 17, 2023	11.03	11.12	10.96	11.12	169,846	+0.09(+0.83%)
Jul 14, 2023	11.11	11.11	10.96	11.03	182,070	-0.07(-0.66%)
Jul 13, 2023	10.99	11.12	10.97	11.11	116,247	+0.16(+1.43%)
Jul 12, 2023	11.03	11.08	10.94	10.95	132,538	+0.06(+0.51%)
Jul 11, 2023	10.84	10.94	10.80	10.90	212,774	+0.10(+0.94%)
Jul 10, 2023	10.55	10.79	10.53	10.79	176,208	+0.22(+2.09%)
Jul 07, 2023	10.37	10.65	10.36	10.57	211,237	+0.23(+2.22%)
Jul 06, 2023	10.46	10.46	10.20	10.34	504,938	-0.25(-2.34%)
Jul 05, 2023	10.68	10.70	10.57	10.59	298,514	-0.14(-1.29%)

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.