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 (%)
Feb 28, 2020	14.32	14.60	14.05	14.40	1,273,590	-0.45(-3.04%)
Feb 27, 2020	15.41	15.41	14.77	14.85	331,319	-0.71(-4.58%)
Feb 26, 2020	15.65	15.88	15.57	15.57	128,927	-0.10(-0.61%)
Feb 25, 2020	16.13	16.13	15.54	15.66	176,649	-0.45(-2.80%)
Feb 24, 2020	16.16	16.20	16.00	16.11	155,884	-0.26(-1.59%)
Feb 21, 2020	16.51	16.51	16.29	16.37	162,950	-0.13(-0.77%)
Feb 20, 2020	16.42	16.50	16.37	16.50	100,826	+0.12(+0.74%)
Feb 19, 2020	16.43	16.44	16.38	16.38	152,174	+0.01(+0.04%)
Feb 18, 2020	16.31	16.38	16.25	16.37	160,766	+0.06(+0.35%)
Feb 14, 2020	16.25	16.32	16.22	16.32	69,768	+0.04(+0.23%)
Feb 13, 2020	16.15	16.29	16.15	16.28	168,767	+0.11(+0.71%)
Feb 12, 2020	16.09	16.20	16.08	16.16	93,411	+0.15(+0.91%)
Feb 11, 2020	16.06	16.09	16.01	16.02	115,284	-0.04(-0.28%)
Feb 10, 2020	16.11	16.11	16.02	16.06	105,422	-0.01(-0.04%)
Feb 07, 2020	16.14	16.14	16.07	16.07	58,140	-0.06(-0.39%)
Feb 06, 2020	16.06	16.18	16.06	16.13	124,085	+0.08(+0.48%)
Feb 05, 2020	15.97	16.07	15.97	16.06	69,144	+0.13(+0.80%)
Feb 04, 2020	15.95	15.97	15.85	15.93	98,794	+0.06(+0.36%)

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.