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 )

12.03 -0.12 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 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%)
Mar 01, 2023 10.43 10.43 10.20 10.27 159,558 -0.22(-2.08%)
Feb 28, 2023 10.49 10.55 10.47 10.48 43,512 -0.03(-0.24%)
Feb 27, 2023 10.65 10.67 10.48 10.51 207,813 -0.06(-0.56%)
Feb 24, 2023 10.59 10.61 10.50 10.57 76,376 -0.17(-1.57%)
Feb 23, 2023 10.73 10.75 10.59 10.74 60,184 +0.08(+0.71%)
Feb 22, 2023 10.63 10.73 10.63 10.66 42,775 +0.06(+0.55%)
Feb 21, 2023 10.91 10.95 10.55 10.60 191,735 -0.39(-3.52%)
Feb 17, 2023 11.01 11.07 10.87 10.99 77,223 -0.04(-0.38%)
Feb 16, 2023 10.96 11.11 10.90 11.03 113,328 -0.03(-0.30%)
Feb 15, 2023 10.96 11.08 10.88 11.06 110,649 +0.04(+0.38%)
Feb 14, 2023 11.07 11.12 10.92 11.02 104,337 -0.09(-0.83%)
Feb 13, 2023 10.94 11.12 10.93 11.12 141,948 +0.15(+1.38%)
Feb 10, 2023 10.86 10.97 10.86 10.96 55,831 +0.09(+0.85%)
Feb 09, 2023 11.32 11.37 10.84 10.87 84,293 -0.34(-3.07%)
Feb 08, 2023 11.36 11.36 11.15 11.22 72,760 -0.15(-1.33%)
Feb 07, 2023 11.22 11.39 11.14 11.37 132,289 +0.12(+1.05%)
Feb 06, 2023 11.54 11.54 11.21 11.25 155,805 -0.39(-3.32%)
Feb 03, 2023 11.62 11.65 11.49 11.64 91,048 -0.09(-0.79%)
Feb 02, 2023 11.70 11.82 11.67 11.73 279,572 +0.09(+0.79%)
Feb 01, 2023 11.39 11.71 11.33 11.64 88,296 +0.23(+1.99%)
Jan 31, 2023 11.18 11.41 11.18 11.41 130,478 +0.28(+2.49%)
Jan 30, 2023 11.22 11.25 11.11 11.13 115,849 -0.17(-1.49%)
Jan 27, 2023 11.09 11.33 11.09 11.30 53,075 +0.19(+1.74%)
Jan 26, 2023 11.04 11.11 11.00 11.11 163,336 +0.12(+1.07%)
Jan 25, 2023 10.91 11.01 10.88 10.99 117,535 -0.01(-0.08%)
Jan 24, 2023 11.04 11.07 10.99 11.00 78,671 -0.06(-0.53%)
Jan 23, 2023 11.01 11.10 10.99 11.06 148,876 +0.06(+0.53%)
Jan 20, 2023 10.85 11.00 10.79 11.00 64,556 +0.17(+1.55%)
Jan 19, 2023 10.81 10.84 10.72 10.83 126,531 -0.08(-0.77%)
Jan 18, 2023 10.95 11.05 10.87 10.91 141,899 -0.02(-0.15%)
Jan 17, 2023 10.96 11.04 10.91 10.93 162,079 -0.01(-0.08%)
Jan 13, 2023 10.80 10.95 10.78 10.94 100,200 +0.09(+0.85%)
Jan 12, 2023 10.77 10.87 10.69 10.85 120,839 +0.14(+1.34%)
Jan 11, 2023 10.54 10.74 10.54 10.70 156,369 +0.21(+2.00%)
Jan 10, 2023 10.32 10.49 10.30 10.49 71,970 +0.15(+1.46%)
Jan 09, 2023 10.36 10.45 10.33 10.34 87,294 +0.02(+0.16%)
Jan 06, 2023 10.23 10.34 10.16 10.32 158,913 +0.17(+1.66%)
Jan 05, 2023 10.12 10.21 10.05 10.16 93,888 -0.05(-0.49%)
Jan 04, 2023 10.12 10.26 10.11 10.21 436,924 +0.21(+2.10%)
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.