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 )

10.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 9.783 9.962 9.783 9.872 142,873 +0.09(+0.92%)
Apr 27, 2023 9.558 9.787 9.558 9.783 180,960 +0.29(+3.02%)
Apr 26, 2023 9.504 9.693 9.464 9.495 137,378 +0.01(+0.09%)
Apr 25, 2023 9.675 9.675 9.469 9.486 1,133,979 -0.23(-2.40%)
Apr 24, 2023 9.711 9.732 9.518 9.720 102,573 -0.04(-0.46%)
Apr 21, 2023 9.738 9.765 9.621 9.765 132,106 +0.04(+0.46%)
Apr 20, 2023 9.702 9.738 9.648 9.720 1,325,374 -0.05(-0.55%)
Apr 19, 2023 9.585 9.813 9.558 9.774 98,803 +0.13(+1.40%)
Apr 18, 2023 9.756 9.756 9.549 9.639 288,430 -0.13(-1.29%)
Apr 17, 2023 9.522 9.792 9.477 9.765 94,507 +0.22(+2.26%)
Apr 14, 2023 9.675 9.738 9.451 9.549 204,255 -0.09(-0.93%)
Apr 13, 2023 9.639 9.657 9.469 9.639 283,167 +0.01(+0.09%)
Apr 12, 2023 9.756 9.765 9.603 9.630 200,046 -0.02(-0.19%)
Apr 11, 2023 9.585 9.711 9.522 9.648 161,316 +0.09(+0.94%)
Apr 10, 2023 9.702 9.711 9.285 9.558 400,732 -0.14(-1.48%)
Apr 06, 2023 9.729 9.773 9.648 9.702 371,993 +0.00(+0.00%)
Apr 05, 2023 9.621 9.765 9.567 9.702 360,322 +0.04(+0.46%)
Apr 04, 2023 9.702 9.729 9.545 9.657 189,766 +0.00(+0.00%)
Apr 03, 2023 9.729 9.792 9.594 9.657 206,681 -0.06(-0.63%)
Mar 31, 2023 9.546 9.735 9.538 9.718 105,874 +0.20(+2.08%)
Mar 30, 2023 9.538 9.563 9.417 9.520 143,893 +0.08(+0.82%)
Mar 29, 2023 9.426 9.452 9.363 9.443 104,617 +0.14(+1.48%)
Mar 28, 2023 9.288 9.348 9.237 9.305 73,049 -0.02(-0.18%)
Mar 27, 2023 9.305 9.361 9.211 9.323 83,611 +0.18(+1.98%)
Mar 24, 2023 8.841 9.142 8.755 9.142 184,698 +0.26(+2.90%)
Mar 23, 2023 9.159 9.305 8.858 8.884 137,148 -0.20(-2.18%)
Mar 22, 2023 9.383 9.383 9.082 9.082 179,988 -0.24(-2.58%)
Mar 21, 2023 9.271 9.417 9.271 9.323 128,650 +0.23(+2.55%)
Mar 20, 2023 9.073 9.228 9.073 9.090 188,705 +0.09(+1.05%)
Mar 17, 2023 9.280 9.288 8.970 8.996 196,864 -0.31(-3.33%)
Mar 16, 2023 9.237 9.417 9.065 9.305 402,556 +0.02(+0.19%)
Mar 15, 2023 9.383 9.391 9.079 9.288 309,037 -0.34(-3.49%)
Mar 14, 2023 9.830 9.926 9.503 9.624 167,476 +0.12(+1.27%)
Mar 13, 2023 9.486 9.589 9.142 9.503 332,001 -0.07(-0.72%)
Mar 10, 2023 9.976 9.976 9.530 9.572 198,402 -0.40(-4.05%)
Mar 09, 2023 10.41 10.42 9.976 9.976 220,005 -0.42(-4.05%)
Mar 08, 2023 10.51 10.51 10.27 10.40 124,484 -0.07(-0.66%)
Mar 07, 2023 10.67 10.68 10.43 10.47 132,592 -0.17(-1.62%)
Mar 06, 2023 10.66 10.75 10.63 10.64 109,549 +0.03(+0.24%)
Mar 03, 2023 10.50 10.66 10.49 10.61 43,528 +0.17(+1.65%)
Mar 02, 2023 10.40 10.46 10.30 10.44 118,850 -0.06(-0.57%)
Mar 01, 2023 10.66 10.66 10.43 10.50 155,989 -0.22(-2.08%)
Feb 28, 2023 10.73 10.79 10.71 10.72 42,539 -0.03(-0.24%)
Feb 27, 2023 10.90 10.91 10.72 10.75 203,165 -0.06(-0.56%)
Feb 24, 2023 10.84 10.85 10.74 10.81 74,668 -0.17(-1.57%)
Feb 23, 2023 10.97 11.00 10.83 10.98 58,838 +0.08(+0.71%)
Feb 22, 2023 10.87 10.98 10.87 10.90 41,818 +0.06(+0.56%)
Feb 21, 2023 11.16 11.20 10.79 10.84 187,447 -0.40(-3.52%)
Feb 17, 2023 11.27 11.33 11.12 11.24 75,496 -0.04(-0.38%)
Feb 16, 2023 11.21 11.36 11.15 11.28 110,794 -0.03(-0.30%)
Feb 15, 2023 11.21 11.34 11.13 11.32 108,174 +0.04(+0.38%)
Feb 14, 2023 11.33 11.37 11.17 11.27 102,003 -0.09(-0.83%)
Feb 13, 2023 11.19 11.38 11.18 11.37 138,773 +0.15(+1.38%)
Feb 10, 2023 11.11 11.22 11.11 11.21 54,582 +0.09(+0.85%)
Feb 09, 2023 11.58 11.63 11.09 11.12 82,408 -0.35(-3.07%)
Feb 08, 2023 11.62 11.62 11.40 11.47 71,133 -0.15(-1.33%)
Feb 07, 2023 11.47 11.65 11.40 11.63 129,330 +0.12(+1.05%)
Feb 06, 2023 11.80 11.80 11.46 11.51 152,321 -0.40(-3.32%)
Feb 03, 2023 11.89 11.92 11.76 11.90 89,012 -0.09(-0.79%)
Feb 02, 2023 11.97 12.09 11.94 12.00 273,319 +0.09(+0.79%)
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.