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 )

12.15 -0.14 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 11.03 11.14 11.03 11.14 306,815 +0.11(+1.04%)
Mar 27, 2024 10.83 11.02 10.83 11.02 269,299 +0.26(+2.39%)
Mar 26, 2024 11.00 11.00 10.76 10.76 302,777 -0.18(-1.65%)
Mar 25, 2024 10.93 11.02 10.93 10.95 424,417 +0.07(+0.61%)
Mar 22, 2024 11.00 11.03 10.87 10.88 211,284 -0.10(-0.95%)
Mar 21, 2024 10.91 11.03 10.88 10.98 146,574 +0.12(+1.14%)
Mar 20, 2024 10.65 10.92 10.60 10.86 318,106 +0.19(+1.79%)
Mar 19, 2024 10.63 10.72 10.61 10.67 136,330 +0.00(+0.00%)
Mar 18, 2024 10.71 10.74 10.60 10.67 183,799 +0.00(+0.00%)
Mar 15, 2024 10.54 10.69 10.49 10.67 256,262 +0.10(+0.90%)
Mar 14, 2024 10.84 10.84 10.53 10.57 223,905 -0.29(-2.63%)
Mar 13, 2024 10.86 10.92 10.84 10.86 303,563 +0.03(+0.26%)
Mar 12, 2024 10.79 10.85 10.71 10.83 181,637 +0.03(+0.26%)
Mar 11, 2024 10.73 10.84 10.69 10.80 206,662 +0.07(+0.62%)
Mar 08, 2024 10.77 10.89 10.68 10.74 274,902 +0.04(+0.36%)
Mar 07, 2024 10.69 10.75 10.64 10.70 1,316,493 +0.09(+0.81%)
Mar 06, 2024 10.65 10.68 10.58 10.61 211,182 +0.06(+0.54%)
Mar 05, 2024 10.48 10.59 10.48 10.55 240,332 +0.05(+0.45%)
Mar 04, 2024 10.68 10.68 10.50 10.51 332,434 -0.22(-2.04%)
Mar 01, 2024 10.64 10.74 10.55 10.73 301,227 +0.08(+0.72%)
Feb 29, 2024 10.52 10.66 10.45 10.65 252,669 +0.25(+2.38%)
Feb 28, 2024 10.40 10.45 10.37 10.40 138,761 -0.08(-0.73%)
Feb 27, 2024 10.50 10.50 10.42 10.48 174,333 +0.05(+0.46%)
Feb 26, 2024 10.51 10.58 10.42 10.43 159,025 -0.10(-0.91%)
Feb 23, 2024 10.48 10.59 10.43 10.53 116,327 +0.05(+0.45%)
Feb 22, 2024 10.50 10.54 10.41 10.48 112,788 +0.02(+0.18%)
Feb 21, 2024 10.44 10.52 10.40 10.46 215,781 -0.03(-0.27%)
Feb 20, 2024 10.54 10.54 10.45 10.49 164,691 -0.12(-1.17%)
Feb 16, 2024 10.55 10.69 10.46 10.61 241,504 -0.03(-0.27%)
Feb 15, 2024 10.34 10.70 10.34 10.64 260,404 +0.39(+3.81%)
Feb 14, 2024 10.23 10.29 10.15 10.25 137,366 +0.11(+1.13%)
Feb 13, 2024 10.32 10.32 10.08 10.14 488,508 -0.43(-4.06%)
Feb 12, 2024 10.38 10.59 10.38 10.56 137,506 +0.17(+1.65%)
Feb 09, 2024 10.30 10.39 10.24 10.39 177,347 +0.10(+1.02%)
Feb 08, 2024 10.23 10.33 10.19 10.29 184,045 +0.03(+0.28%)
Feb 07, 2024 10.55 10.55 10.17 10.26 301,999 -0.27(-2.53%)
Feb 06, 2024 10.48 10.62 10.47 10.53 213,779 +0.01(+0.09%)
Feb 05, 2024 10.56 10.56 10.31 10.52 311,669 -0.13(-1.25%)
Feb 02, 2024 10.71 10.73 10.58 10.65 293,503 -0.22(-2.02%)
Feb 01, 2024 10.80 10.88 10.57 10.87 345,112 +0.13(+1.24%)
Jan 31, 2024 11.06 11.06 10.74 10.74 433,838 -0.32(-2.93%)
Jan 30, 2024 11.23 11.23 11.06 11.06 209,930 -0.25(-2.19%)
Jan 29, 2024 11.15 11.31 11.13 11.31 219,467 +0.16(+1.45%)
Jan 26, 2024 11.15 11.21 11.14 11.15 236,993 +0.06(+0.52%)
Jan 25, 2024 11.08 11.15 10.98 11.09 626,458 +0.09(+0.78%)
Jan 24, 2024 11.15 11.18 10.97 11.00 171,650 -0.05(-0.43%)
Jan 23, 2024 11.07 11.12 10.98 11.05 201,238 +0.05(+0.43%)
Jan 22, 2024 11.10 11.19 10.95 11.00 299,138 -0.01(-0.09%)
Jan 19, 2024 10.95 11.02 10.77 11.01 153,705 +0.09(+0.78%)
Jan 18, 2024 10.92 10.95 10.77 10.93 84,190 +0.06(+0.53%)
Jan 17, 2024 10.92 11.02 10.79 10.87 182,723 -0.16(-1.47%)
Jan 16, 2024 11.14 11.14 10.96 11.03 138,873 -0.19(-1.70%)
Jan 12, 2024 11.32 11.43 11.17 11.22 181,190 +0.02(+0.17%)
Jan 11, 2024 11.23 11.24 11.04 11.20 161,489 -0.10(-0.93%)
Jan 10, 2024 11.17 11.31 11.17 11.31 155,260 +0.12(+1.11%)
Jan 09, 2024 11.15 11.21 11.08 11.18 191,780 -0.08(-0.68%)
Jan 08, 2024 11.01 11.26 10.95 11.26 187,458 +0.27(+2.43%)
Jan 05, 2024 10.86 11.09 10.81 10.99 192,524 +0.10(+0.87%)
Jan 04, 2024 10.95 11.00 10.89 10.90 619,092 -0.05(-0.43%)
Jan 03, 2024 11.10 11.10 10.82 10.95 234,955 -0.26(-2.30%)
Jan 02, 2024 11.17 11.26 11.11 11.20 337,717 -0.06(-0.51%)
Dec 29, 2023 11.50 11.50 11.26 11.26 502,605 -0.29(-2.47%)
Dec 28, 2023 11.55 11.58 11.49 11.55 482,930 -0.05(-0.41%)
Dec 27, 2023 11.62 11.64 11.55 11.59 338,814 -0.01(-0.07%)
Dec 26, 2023 11.47 11.63 11.47 11.60 253,270 +0.16(+1.38%)
Dec 22, 2023 11.50 11.57 11.42 11.44 233,523 -0.02(-0.16%)
Dec 21, 2023 11.41 11.47 11.34 11.46 302,137 +0.19(+1.65%)
Dec 20, 2023 11.41 11.56 11.27 11.28 343,334 -0.16(-1.39%)
Dec 19, 2023 11.29 11.44 11.27 11.43 219,958 +0.19(+1.73%)
Dec 18, 2023 11.33 11.37 11.22 11.24 286,210 -0.07(-0.65%)
Dec 15, 2023 11.49 11.49 11.25 11.31 370,672 -0.18(-1.53%)
Dec 14, 2023 11.35 11.56 11.34 11.49 589,136 +0.34(+3.08%)
Dec 13, 2023 10.76 11.18 10.67 11.15 226,193 +0.42(+3.89%)
Dec 12, 2023 10.66 10.79 10.57 10.73 169,658 +0.08(+0.78%)
Dec 11, 2023 10.60 10.67 10.58 10.65 137,380 +0.00(+0.00%)
Dec 08, 2023 10.54 10.69 10.52 10.65 217,179 +0.06(+0.61%)
Dec 07, 2023 10.47 10.58 10.40 10.58 1,032,786 +0.14(+1.33%)
Dec 06, 2023 10.72 10.81 10.42 10.44 271,895 -0.25(-2.34%)
Dec 05, 2023 10.77 10.80 10.65 10.69 116,289 -0.10(-0.94%)
Dec 04, 2023 10.69 10.81 10.68 10.80 131,609 +0.05(+0.43%)
Dec 01, 2023 10.39 10.75 10.36 10.75 429,233 +0.32(+3.11%)
Nov 30, 2023 10.42 10.46 10.39 10.42 84,550 +0.03(+0.27%)
Nov 29, 2023 10.34 10.48 10.34 10.40 295,562 +0.15(+1.45%)
Nov 28, 2023 10.14 10.26 10.06 10.25 108,381 +0.09(+0.91%)
Nov 27, 2023 10.21 10.21 10.13 10.16 128,910 -0.06(-0.63%)
Nov 24, 2023 10.24 10.26 10.19 10.22 59,234 -0.05(-0.45%)
Nov 22, 2023 10.28 10.30 10.20 10.27 72,168 +0.05(+0.45%)
Nov 21, 2023 10.24 10.26 10.20 10.22 163,641 -0.07(-0.72%)
Nov 20, 2023 10.22 10.32 10.17 10.29 186,484 +0.06(+0.54%)
Nov 17, 2023 10.23 10.26 10.15 10.24 66,185 +0.11(+1.10%)
Nov 16, 2023 10.35 10.39 10.11 10.13 123,594 -0.24(-2.32%)
Nov 15, 2023 10.26 10.37 10.21 10.37 118,737 +0.11(+1.08%)
Nov 14, 2023 10.04 10.27 10.04 10.26 159,391 +0.52(+5.33%)
Nov 13, 2023 9.674 9.767 9.618 9.739 117,889 -0.02(-0.19%)
Nov 10, 2023 9.757 9.764 9.675 9.757 81,386 +0.08(+0.86%)
Nov 09, 2023 9.933 9.998 9.646 9.674 103,732 -0.22(-2.25%)
Nov 08, 2023 9.822 9.896 9.720 9.896 76,939 +0.06(+0.56%)
Nov 07, 2023 9.748 9.841 9.674 9.841 56,710 +0.06(+0.57%)
Nov 06, 2023 9.952 9.952 9.741 9.785 102,064 -0.15(-1.49%)
Nov 03, 2023 9.933 10.07 9.910 9.933 228,960 +0.22(+2.29%)
Nov 02, 2023 9.452 9.711 9.424 9.711 228,842 +0.37(+3.97%)
Nov 01, 2023 9.127 9.340 9.029 9.340 80,486 +0.21(+2.33%)
Oct 31, 2023 8.979 9.173 8.970 9.127 115,620 +0.23(+2.60%)
Oct 30, 2023 8.877 8.942 8.747 8.896 172,157 +0.11(+1.27%)
Oct 27, 2023 8.960 9.025 8.710 8.784 163,540 -0.08(-0.94%)
Oct 26, 2023 8.803 8.979 8.803 8.868 132,629 +0.13(+1.48%)
Oct 25, 2023 8.970 8.998 8.738 8.738 363,546 -0.31(-3.38%)
Oct 24, 2023 8.998 9.137 8.972 9.044 161,485 -0.04(-0.41%)
Oct 23, 2023 9.146 9.174 8.951 9.081 145,078 -0.11(-1.21%)
Oct 20, 2023 9.276 9.384 9.192 9.192 282,597 -0.09(-1.00%)
Oct 19, 2023 9.563 9.581 9.285 9.285 202,999 -0.31(-3.19%)
Oct 18, 2023 9.794 9.804 9.572 9.591 96,276 -0.29(-2.91%)
Oct 17, 2023 9.794 9.896 9.794 9.878 83,176 +0.01(+0.09%)
Oct 16, 2023 9.748 9.870 9.692 9.869 108,219 +0.18(+1.82%)
Oct 13, 2023 9.952 9.952 9.692 9.692 93,769 -0.18(-1.83%)
Oct 12, 2023 10.08 10.08 9.776 9.873 94,015 -0.19(-1.89%)
Oct 11, 2023 9.989 10.06 9.943 10.06 111,110 +0.17(+1.68%)
Oct 10, 2023 9.822 9.933 9.822 9.896 165,431 +0.06(+0.66%)
Oct 09, 2023 9.563 9.850 9.563 9.831 168,973 +0.21(+2.22%)
Oct 06, 2023 9.535 9.716 9.525 9.618 224,519 -0.04(-0.38%)
Oct 05, 2023 9.433 9.683 9.405 9.655 122,429 +0.18(+1.86%)
Oct 04, 2023 9.618 9.623 9.303 9.479 348,677 -0.11(-1.16%)
Oct 03, 2023 9.804 9.822 9.479 9.591 425,583 -0.32(-3.27%)
Oct 02, 2023 10.19 10.19 9.841 9.915 381,372 -0.31(-2.99%)
Sep 29, 2023 10.24 10.37 10.19 10.22 217,977 +0.04(+0.35%)
Sep 28, 2023 10.09 10.22 9.996 10.18 126,869 +0.10(+0.98%)
Sep 27, 2023 10.16 10.22 10.02 10.09 160,574 -0.03(-0.27%)
Sep 26, 2023 10.29 10.32 10.11 10.11 142,505 -0.23(-2.26%)
Sep 25, 2023 10.36 10.40 10.34 10.35 82,128 -0.09(-0.86%)
Sep 22, 2023 10.38 10.49 10.33 10.44 124,624 +0.10(+0.96%)
Sep 21, 2023 10.65 10.66 10.34 10.34 241,331 -0.40(-3.77%)
Sep 20, 2023 10.90 10.91 10.73 10.74 137,881 -0.10(-0.91%)
Sep 19, 2023 10.86 10.99 10.81 10.84 54,823 -0.03(-0.25%)
Sep 18, 2023 10.95 10.95 10.85 10.87 184,156 -0.04(-0.41%)
Sep 15, 2023 10.82 10.91 10.79 10.91 238,128 +0.07(+0.66%)
Sep 14, 2023 10.80 10.89 10.79 10.84 71,329 +0.13(+1.26%)
Sep 13, 2023 10.74 10.75 10.65 10.71 119,735 +0.02(+0.17%)
Sep 12, 2023 10.72 10.82 10.69 10.69 122,073 -0.07(-0.67%)
Sep 11, 2023 10.70 10.78 10.66 10.76 146,412 +0.12(+1.10%)
Sep 08, 2023 10.61 10.72 10.60 10.64 57,263 +0.04(+0.42%)
Sep 07, 2023 10.54 10.66 10.54 10.60 79,122 -0.02(-0.17%)
Sep 06, 2023 10.70 10.72 10.58 10.62 115,054 -0.10(-0.92%)
Sep 05, 2023 10.80 10.83 10.70 10.72 92,545 -0.10(-0.91%)
Sep 01, 2023 10.80 10.87 10.79 10.81 64,900 +0.08(+0.75%)
Aug 31, 2023 10.74 10.80 10.72 10.73 114,449 +0.00(+0.00%)
Aug 30, 2023 10.76 10.76 10.67 10.73 140,336 -0.03(-0.25%)
Aug 29, 2023 10.62 10.77 10.56 10.76 79,581 +0.14(+1.35%)
Aug 28, 2023 10.37 10.62 10.37 10.62 70,066 +0.28(+2.70%)
Aug 25, 2023 10.34 10.39 10.22 10.34 57,528 +0.04(+0.44%)
Aug 24, 2023 10.27 10.41 10.24 10.29 96,874 +0.00(+0.00%)
Aug 23, 2023 10.10 10.31 10.08 10.29 79,419 +0.23(+2.32%)
Aug 22, 2023 10.15 10.18 10.04 10.06 47,030 -0.02(-0.18%)
Aug 21, 2023 10.13 10.13 9.994 10.08 152,776 -0.04(-0.44%)
Aug 18, 2023 9.987 10.13 9.933 10.12 172,046 +0.04(+0.36%)
Aug 17, 2023 10.29 10.30 10.06 10.09 148,600 -0.18(-1.75%)
Aug 16, 2023 10.38 10.40 10.25 10.27 109,029 -0.08(-0.78%)
Aug 15, 2023 10.45 10.45 10.30 10.35 138,086 -0.13(-1.20%)
Aug 14, 2023 10.61 10.61 10.46 10.47 84,807 -0.15(-1.44%)
Aug 11, 2023 10.65 10.68 10.61 10.63 52,517 -0.04(-0.42%)
Aug 10, 2023 10.71 10.77 10.62 10.67 93,542 +0.00(+0.00%)
Aug 09, 2023 10.71 10.76 10.65 10.67 168,717 -0.06(-0.59%)
Aug 08, 2023 10.61 10.74 10.57 10.73 69,005 -0.02(-0.17%)
Aug 07, 2023 10.77 10.80 10.67 10.75 99,509 +0.00(+0.00%)
Aug 04, 2023 10.60 10.80 10.60 10.75 124,664 +0.22(+2.05%)
Aug 03, 2023 10.65 10.65 10.49 10.54 203,510 -0.16(-1.51%)
Aug 02, 2023 10.77 10.79 10.62 10.70 109,875 -0.13(-1.24%)
Aug 01, 2023 10.95 10.95 10.78 10.83 139,286 -0.16(-1.47%)
Jul 31, 2023 11.15 11.15 10.92 10.99 122,806 -0.13(-1.21%)
Jul 28, 2023 11.06 11.15 10.96 11.13 321,637 +0.22(+1.98%)
Jul 27, 2023 11.24 11.25 10.91 10.91 136,727 -0.27(-2.41%)
Jul 26, 2023 11.04 11.22 11.02 11.18 133,978 +0.16(+1.47%)
Jul 25, 2023 11.04 11.13 11.00 11.02 99,251 -0.04(-0.41%)
Jul 24, 2023 11.00 11.11 10.95 11.07 82,102 +0.11(+0.98%)
Jul 21, 2023 11.12 11.12 10.94 10.96 142,727 -0.07(-0.65%)
Jul 20, 2023 11.21 11.21 11.01 11.03 153,767 -0.17(-1.52%)
Jul 19, 2023 11.06 11.20 11.06 11.20 121,370 +0.16(+1.47%)
Jul 18, 2023 10.88 11.07 10.88 11.04 123,387 +0.16(+1.49%)
Jul 17, 2023 10.79 10.88 10.72 10.88 173,721 +0.09(+0.83%)
Jul 14, 2023 10.86 10.86 10.72 10.79 186,224 -0.07(-0.66%)
Jul 13, 2023 10.74 10.87 10.72 10.86 118,899 +0.15(+1.43%)
Jul 12, 2023 10.79 10.83 10.70 10.71 135,562 +0.05(+0.51%)
Jul 11, 2023 10.60 10.70 10.56 10.65 217,628 +0.10(+0.94%)
Jul 10, 2023 10.32 10.55 10.30 10.55 180,228 +0.22(+2.09%)
Jul 07, 2023 10.14 10.41 10.13 10.34 216,057 +0.22(+2.22%)
Jul 06, 2023 10.23 10.23 9.971 10.11 516,457 -0.24(-2.34%)
Jul 05, 2023 10.45 10.46 10.34 10.36 305,324 -0.13(-1.28%)
Jul 03, 2023 10.49 10.57 10.45 10.49 86,257 -0.05(-0.45%)
Jun 30, 2023 10.57 10.57 10.47 10.54 168,050 +0.04(+0.42%)
Jun 29, 2023 10.44 10.49 10.38 10.49 157,427 +0.09(+0.84%)
Jun 28, 2023 10.34 10.41 10.27 10.41 107,147 +0.06(+0.59%)
Jun 27, 2023 10.18 10.35 10.13 10.34 103,245 +0.21(+2.08%)
Jun 26, 2023 9.915 10.22 9.915 10.13 207,648 +0.20(+2.03%)
Jun 23, 2023 10.05 10.07 9.917 9.933 106,423 -0.20(-1.99%)
Jun 22, 2023 10.31 10.31 10.13 10.13 103,476 -0.20(-1.95%)
Jun 21, 2023 10.27 10.38 10.18 10.34 211,038 +0.08(+0.77%)
Jun 20, 2023 10.30 10.30 10.20 10.26 150,052 -0.07(-0.68%)
Jun 16, 2023 10.47 10.48 10.29 10.33 153,390 -0.09(-0.84%)
Jun 15, 2023 10.23 10.42 10.22 10.42 136,091 +1.19(+12.94%)
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%)
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.