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 )

12.29 +0.10 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
May 31, 2023 9.371 9.406 9.253 9.353 90,665 -0.06(-0.65%)
May 30, 2023 9.345 9.468 9.331 9.415 175,465 +0.11(+1.13%)
May 26, 2023 9.029 9.327 8.976 9.310 152,858 +0.31(+3.49%)
May 25, 2023 9.178 9.178 8.880 8.995 235,444 -0.20(-2.18%)
May 24, 2023 9.371 9.371 9.144 9.196 150,733 -0.24(-2.51%)
May 23, 2023 9.415 9.661 9.415 9.432 92,583 +0.01(+0.09%)
May 22, 2023 9.353 9.459 9.292 9.424 85,253 +0.09(+0.94%)
May 19, 2023 9.476 9.476 9.283 9.336 101,001 -0.09(-0.93%)
May 18, 2023 9.274 9.432 9.257 9.424 147,053 +0.12(+1.32%)
May 17, 2023 9.090 9.327 9.084 9.301 125,550 +0.27(+3.01%)
May 16, 2023 9.160 9.187 9.029 9.029 77,253 -0.16(-1.72%)
May 15, 2023 9.143 9.257 9.143 9.187 98,031 +0.09(+0.96%)
May 12, 2023 9.169 9.196 9.064 9.099 95,331 -0.04(-0.48%)
May 11, 2023 9.081 9.152 9.029 9.143 73,770 +0.00(+0.00%)
May 10, 2023 9.231 9.231 9.038 9.143 148,509 +0.03(+0.29%)
May 09, 2023 9.152 9.187 9.064 9.117 143,164 -0.11(-1.14%)
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.