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 )

10.43 +0.05 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2020 11.84 11.84 11.84 490,375 +0.08(+0.66%)
Dec 30, 2020 11.75 11.89 11.67 11.77 490,375 +0.06(+0.51%)
Dec 29, 2020 11.90 11.95 11.67 11.71 550,434 -0.16(-1.32%)
Dec 28, 2020 11.88 12.02 11.84 11.86 632,023 +0.06(+0.53%)
Dec 24, 2020 11.93 11.93 11.68 11.80 297,604 -0.05(-0.41%)
Dec 23, 2020 11.66 11.93 11.62 11.85 413,302 +0.26(+2.27%)
Dec 22, 2020 11.66 11.66 11.52 11.59 341,131 +0.02(+0.18%)
Dec 21, 2020 11.63 11.63 11.44 11.57 946,308 -0.10(-0.83%)
Dec 18, 2020 11.79 11.91 11.63 11.66 318,397 -0.14(-1.17%)
Dec 17, 2020 11.71 11.80 11.66 11.80 300,617 +0.11(+0.95%)
Dec 16, 2020 11.77 11.77 11.65 11.69 305,059 -0.01(-0.06%)
Dec 15, 2020 11.55 11.70 11.53 11.70 214,638 +0.20(+1.75%)
Dec 14, 2020 11.54 11.63 11.48 11.50 267,244 +0.05(+0.42%)
Dec 11, 2020 11.44 11.50 11.39 11.45 117,539 -0.05(-0.42%)
Dec 10, 2020 11.49 11.51 11.39 11.50 130,810 -0.06(-0.54%)
Dec 09, 2020 11.70 11.72 11.45 11.56 185,867 -0.07(-0.60%)
Dec 08, 2020 11.45 11.68 11.45 11.63 150,900 +0.13(+1.14%)
Dec 07, 2020 11.65 11.65 11.39 11.50 180,532 -0.15(-1.31%)
Dec 04, 2020 11.50 11.66 11.50 11.65 158,548 +0.22(+1.94%)
Dec 03, 2020 11.44 11.57 11.39 11.43 380,778 +0.06(+0.49%)
Dec 02, 2020 11.23 11.41 11.22 11.37 81,645 +0.11(+0.98%)
Dec 01, 2020 11.26 11.44 11.22 11.26 301,921 +0.14(+1.25%)
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%)
Nov 02, 2020 9.467 9.709 9.467 9.668 140,601 +0.25(+2.65%)
Oct 30, 2020 9.446 9.505 9.342 9.418 274,067 -0.06(-0.66%)
Oct 29, 2020 9.308 9.502 9.169 9.481 74,751 +0.19(+2.09%)
Oct 28, 2020 9.425 9.463 9.221 9.287 210,855 -0.25(-2.61%)
Oct 27, 2020 9.557 9.730 9.531 9.536 98,697 -0.01(-0.07%)
Oct 26, 2020 9.716 9.765 9.453 9.543 158,771 -0.28(-2.82%)
Oct 23, 2020 9.661 9.869 9.661 9.820 103,822 +0.19(+1.94%)
Oct 22, 2020 9.508 9.647 9.508 9.633 132,147 +0.12(+1.24%)
Oct 21, 2020 9.598 9.598 9.477 9.515 227,370 -0.08(-0.79%)
Oct 20, 2020 9.619 9.689 9.578 9.592 127,164 +0.06(+0.58%)
Oct 19, 2020 9.765 9.765 9.529 9.536 305,138 -0.18(-1.85%)
Oct 16, 2020 9.772 9.798 9.654 9.716 94,869 -0.08(-0.78%)
Oct 15, 2020 9.730 9.794 9.675 9.792 54,996 +0.03(+0.28%)
Oct 14, 2020 9.799 9.910 9.765 9.765 53,677 -0.03(-0.28%)
Oct 13, 2020 9.848 9.848 9.754 9.792 36,161 -0.06(-0.58%)
Oct 12, 2020 9.799 9.869 9.758 9.850 88,436 +0.05(+0.52%)
Oct 09, 2020 9.972 9.979 9.761 9.799 65,123 -0.16(-1.60%)
Oct 08, 2020 9.758 9.959 9.744 9.959 127,844 +0.26(+2.72%)
Oct 07, 2020 9.702 9.730 9.585 9.695 113,456 +0.06(+0.57%)
Oct 06, 2020 9.758 9.896 9.640 9.640 39,648 -0.09(-0.93%)
Oct 05, 2020 9.702 9.765 9.661 9.730 172,272 +0.07(+0.72%)
Oct 02, 2020 9.280 9.682 9.280 9.661 96,891 +0.14(+1.45%)
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.