Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.88 +0.14 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.48	11.48	11.09	11.12	305,010	-0.34(-2.96%)
Nov 27, 2020	11.53	11.54	11.38	11.46	117,395	-0.02(-0.18%)
Nov 25, 2020	11.63	11.63	11.38	11.48	208,510	-0.11(-0.96%)
Nov 24, 2020	11.49	11.67	11.45	11.59	366,539	+0.34(+2.98%)
Nov 23, 2020	11.10	11.31	11.08	11.26	165,777	+0.27(+2.43%)
Nov 20, 2020	10.95	11.06	10.90	10.99	106,276	+0.08(+0.70%)
Nov 19, 2020	10.94	10.94	10.70	10.91	105,004	-0.01(-0.06%)
Nov 18, 2020	11.09	11.27	10.92	10.92	170,643	-0.08(-0.69%)
Nov 17, 2020	10.83	11.03	10.80	11.00	156,420	+0.10(+0.89%)
Nov 16, 2020	10.74	10.96	10.71	10.90	211,323	+0.35(+3.35%)
Nov 13, 2020	10.32	10.57	10.32	10.55	116,673	+0.29(+2.84%)
Nov 12, 2020	10.40	10.41	10.16	10.26	92,034	-0.16(-1.50%)
Nov 11, 2020	10.72	10.72	10.36	10.41	314,387	-0.27(-2.56%)
Nov 10, 2020	10.26	10.71	10.21	10.69	372,568	+0.49(+4.82%)
Nov 09, 2020	10.10	10.39	10.07	10.19	211,655	+0.48(+4.99%)
Nov 06, 2020	9.931	9.952	9.695	9.709	134,001	-0.16(-1.61%)
Nov 05, 2020	9.862	9.945	9.765	9.869	339,570	+0.19(+2.00%)
Nov 04, 2020	9.744	9.834	9.557	9.675	61,005	-0.09(-0.92%)
Nov 03, 2020	9.792	9.834	9.702	9.765	100,053	+0.10(+1.00%)

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.