Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.49 +0.01 (+0.12%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.47	10.61	10.42	10.45	213,115	+0.04(+0.35%)
Sep 28, 2023	10.33	10.45	10.22	10.42	124,039	+0.10(+0.98%)
Sep 27, 2023	10.39	10.45	10.25	10.32	156,992	-0.03(-0.27%)
Sep 26, 2023	10.53	10.55	10.34	10.34	139,326	-0.24(-2.26%)
Sep 25, 2023	10.60	10.64	10.57	10.58	80,297	-0.09(-0.86%)
Sep 22, 2023	10.62	10.73	10.56	10.67	121,844	+0.10(+0.96%)
Sep 21, 2023	10.90	10.90	10.57	10.57	235,948	-0.41(-3.77%)
Sep 20, 2023	11.15	11.16	10.98	10.99	134,806	-0.10(-0.91%)
Sep 19, 2023	11.11	11.24	11.06	11.09	53,600	-0.03(-0.25%)
Sep 18, 2023	11.20	11.20	11.10	11.12	180,048	-0.05(-0.41%)
Sep 15, 2023	11.07	11.16	11.03	11.16	232,816	+0.07(+0.66%)
Sep 14, 2023	11.04	11.14	11.03	11.09	69,738	+0.14(+1.26%)
Sep 13, 2023	10.99	11.00	10.90	10.95	117,064	+0.02(+0.17%)
Sep 12, 2023	10.97	11.07	10.93	10.93	119,350	-0.07(-0.67%)
Sep 11, 2023	10.94	11.03	10.90	11.01	143,146	+0.12(+1.10%)
Sep 08, 2023	10.85	10.96	10.84	10.89	55,986	+0.05(+0.42%)
Sep 07, 2023	10.78	10.90	10.78	10.84	77,357	-0.02(-0.17%)
Sep 06, 2023	10.94	10.96	10.82	10.86	112,487	-0.10(-0.92%)
Sep 05, 2023	11.05	11.08	10.94	10.96	90,481	-0.10(-0.91%)

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.