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 )

10.51 +0.08 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2023 9.184 9.383 9.184 9.336 113,039 +0.24(+2.60%)
Oct 30, 2023 9.080 9.146 8.947 9.099 168,314 +0.11(+1.27%)
Oct 27, 2023 9.165 9.231 8.909 8.985 159,890 -0.09(-0.94%)
Oct 26, 2023 9.004 9.184 9.004 9.070 129,669 +0.13(+1.48%)
Oct 25, 2023 9.175 9.203 8.938 8.938 355,430 -0.31(-3.38%)
Oct 24, 2023 9.203 9.345 9.177 9.250 157,880 -0.04(-0.41%)
Oct 23, 2023 9.355 9.383 9.156 9.288 141,839 -0.11(-1.21%)
Oct 20, 2023 9.487 9.599 9.402 9.402 276,289 -0.09(-1.00%)
Oct 19, 2023 9.781 9.800 9.497 9.497 198,467 -0.31(-3.19%)
Oct 18, 2023 10.02 10.03 9.791 9.810 94,127 -0.29(-2.91%)
Oct 17, 2023 10.02 10.12 10.02 10.10 81,319 +0.01(+0.09%)
Oct 16, 2023 9.971 10.10 9.914 10.09 105,803 +0.18(+1.82%)
Oct 13, 2023 10.18 10.18 9.914 9.914 91,676 -0.18(-1.83%)
Oct 12, 2023 10.31 10.31 9.999 10.10 91,916 -0.19(-1.89%)
Oct 11, 2023 10.22 10.29 10.17 10.29 108,630 +0.17(+1.69%)
Oct 10, 2023 10.05 10.16 10.05 10.12 161,738 +0.07(+0.66%)
Oct 09, 2023 9.781 10.07 9.781 10.06 165,201 +0.22(+2.22%)
Oct 06, 2023 9.753 9.938 9.742 9.838 219,507 -0.04(-0.38%)
Oct 05, 2023 9.648 9.904 9.620 9.876 119,696 +0.18(+1.86%)
Oct 04, 2023 9.838 9.843 9.516 9.696 340,893 -0.11(-1.16%)
Oct 03, 2023 10.03 10.05 9.696 9.810 416,083 -0.33(-3.27%)
Oct 02, 2023 10.43 10.43 10.07 10.14 372,859 -0.31(-2.99%)
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%)
Sep 01, 2023 11.04 11.12 11.03 11.06 63,452 +0.08(+0.75%)
Aug 31, 2023 10.99 11.04 10.97 10.98 111,896 +0.00(+0.00%)
Aug 30, 2023 11.01 11.01 10.91 10.98 137,206 -0.03(-0.25%)
Aug 29, 2023 10.86 11.01 10.80 11.01 77,806 +0.15(+1.35%)
Aug 28, 2023 10.61 10.86 10.61 10.86 68,503 +0.29(+2.70%)
Aug 25, 2023 10.57 10.63 10.45 10.57 56,245 +0.05(+0.44%)
Aug 24, 2023 10.51 10.65 10.47 10.53 94,713 +0.00(+0.00%)
Aug 23, 2023 10.33 10.55 10.31 10.53 77,647 +0.24(+2.32%)
Aug 22, 2023 10.38 10.42 10.27 10.29 45,980 -0.02(-0.18%)
Aug 21, 2023 10.36 10.36 10.22 10.31 149,368 -0.05(-0.44%)
Aug 18, 2023 10.21 10.36 10.16 10.35 168,208 +0.04(+0.36%)
Aug 17, 2023 10.53 10.54 10.29 10.32 145,285 -0.18(-1.75%)
Aug 16, 2023 10.62 10.63 10.48 10.50 106,597 -0.08(-0.78%)
Aug 15, 2023 10.68 10.69 10.54 10.58 135,006 -0.13(-1.20%)
Aug 14, 2023 10.85 10.85 10.70 10.71 82,916 -0.16(-1.44%)
Aug 11, 2023 10.90 10.92 10.85 10.87 51,346 -0.05(-0.42%)
Aug 10, 2023 10.95 11.01 10.86 10.91 91,456 +0.00(+0.00%)
Aug 09, 2023 10.95 11.00 10.90 10.91 164,954 -0.06(-0.59%)
Aug 08, 2023 10.85 10.98 10.81 10.98 67,466 -0.02(-0.17%)
Aug 07, 2023 11.01 11.04 10.92 11.00 97,290 +0.00(+0.00%)
Aug 04, 2023 10.84 11.05 10.84 11.00 121,883 +0.22(+2.05%)
Aug 03, 2023 10.90 10.90 10.73 10.78 198,971 -0.17(-1.51%)
Aug 02, 2023 11.01 11.03 10.86 10.94 107,424 -0.14(-1.25%)
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.