Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 9.231 9.283 9.134 9.222 156,415 +0.02(+0.19%)
May 05, 2023 9.099 9.254 9.055 9.204 161,257 +0.27(+3.05%)
May 04, 2023 9.099 9.114 8.897 8.932 442,500 -0.21(-2.30%)
May 03, 2023 9.143 9.371 9.125 9.143 229,758 +0.02(+0.19%)
May 02, 2023 9.441 9.441 8.959 9.125 259,765 -0.32(-3.35%)
May 01, 2023 9.643 9.678 9.406 9.441 161,481 -0.21(-2.18%)
Apr 28, 2023 9.564 9.739 9.564 9.652 146,139 +0.09(+0.92%)
Apr 27, 2023 9.345 9.568 9.345 9.564 185,096 +0.28(+3.02%)
Apr 26, 2023 9.292 9.476 9.253 9.283 140,518 +0.01(+0.09%)
Apr 25, 2023 9.459 9.459 9.257 9.274 1,159,900 -0.23(-2.40%)
Apr 24, 2023 9.494 9.514 9.305 9.503 104,918 -0.04(-0.46%)
Apr 21, 2023 9.520 9.546 9.406 9.546 135,125 +0.04(+0.46%)
Apr 20, 2023 9.485 9.520 9.432 9.503 1,355,669 -0.05(-0.55%)
Apr 19, 2023 9.371 9.594 9.345 9.555 101,061 +0.13(+1.40%)
Apr 18, 2023 9.538 9.538 9.336 9.424 295,023 -0.12(-1.29%)
Apr 17, 2023 9.310 9.573 9.266 9.546 96,668 +0.21(+2.26%)
Apr 14, 2023 9.459 9.520 9.239 9.336 208,923 -0.09(-0.93%)
Apr 13, 2023 9.424 9.441 9.257 9.424 289,639 +0.01(+0.09%)
Apr 12, 2023 9.538 9.546 9.389 9.415 204,619 -0.02(-0.19%)
Apr 11, 2023 9.371 9.494 9.310 9.432 165,003 +0.09(+0.94%)
Apr 10, 2023 9.485 9.494 9.077 9.345 409,892 -0.14(-1.48%)
Apr 06, 2023 9.511 9.555 9.432 9.485 380,496 +0.00(+0.00%)
Apr 05, 2023 9.406 9.546 9.353 9.485 368,558 +0.04(+0.46%)
Apr 04, 2023 9.485 9.511 9.332 9.441 194,104 +0.00(+0.00%)
Apr 03, 2023 9.511 9.573 9.380 9.441 211,406 -0.06(-0.63%)
Mar 31, 2023 9.333 9.518 9.324 9.501 108,296 +0.19(+2.08%)
Mar 30, 2023 9.324 9.350 9.207 9.307 147,185 +0.08(+0.82%)
Mar 29, 2023 9.215 9.240 9.154 9.232 107,010 +0.13(+1.48%)
Mar 28, 2023 9.080 9.139 9.030 9.097 74,720 -0.02(-0.18%)
Mar 27, 2023 9.097 9.152 9.005 9.114 85,523 +0.18(+1.98%)
Mar 24, 2023 8.643 8.938 8.559 8.938 188,923 +0.25(+2.90%)
Mar 23, 2023 8.954 9.097 8.660 8.685 140,285 -0.19(-2.18%)
Mar 22, 2023 9.173 9.173 8.879 8.879 184,105 -0.24(-2.58%)
Mar 21, 2023 9.064 9.207 9.064 9.114 131,593 +0.23(+2.55%)
Mar 20, 2023 8.870 9.022 8.870 8.887 193,022 +0.09(+1.05%)
Mar 17, 2023 9.072 9.080 8.769 8.795 201,368 -0.30(-3.33%)
Mar 16, 2023 9.030 9.207 8.862 9.097 411,765 +0.02(+0.19%)
Mar 15, 2023 9.173 9.181 8.876 9.080 316,107 -0.33(-3.49%)
Mar 14, 2023 9.610 9.704 9.291 9.408 171,308 +0.12(+1.27%)
Mar 13, 2023 9.274 9.375 8.938 9.291 339,596 -0.07(-0.72%)
Mar 10, 2023 9.753 9.753 9.317 9.358 202,941 -0.40(-4.05%)
Mar 09, 2023 10.17 10.19 9.753 9.753 225,038 -0.41(-4.05%)
Mar 08, 2023 10.27 10.27 10.04 10.17 127,332 -0.07(-0.66%)
Mar 07, 2023 10.43 10.45 10.20 10.23 135,625 -0.17(-1.62%)
Mar 06, 2023 10.43 10.51 10.39 10.40 112,056 +0.03(+0.24%)
Mar 03, 2023 10.27 10.42 10.26 10.38 44,523 +0.17(+1.65%)
Mar 02, 2023 10.17 10.22 10.07 10.21 121,569 -0.06(-0.57%)
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.