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 )

10.88 +0.14 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 7.922 7.922 7.462 7.539 294,716 -0.36(-4.60%)
Apr 29, 2020 7.671 8.067 7.599 7.902 1,122,072 +0.45(+6.03%)
Apr 28, 2020 7.268 7.545 7.122 7.453 215,816 +0.40(+5.72%)
Apr 27, 2020 6.898 7.136 6.792 7.050 260,414 +0.17(+2.40%)
Apr 24, 2020 6.990 6.990 6.673 6.885 189,192 -0.07(-1.04%)
Apr 23, 2020 6.964 7.228 6.924 6.957 254,849 -0.04(-0.57%)
Apr 22, 2020 7.268 7.294 6.838 6.997 480,584 -0.11(-1.58%)
Apr 21, 2020 6.739 7.109 6.680 7.109 177,321 +0.22(+3.26%)
Apr 20, 2020 7.010 7.129 6.785 6.885 157,551 -0.38(-5.19%)
Apr 17, 2020 7.136 7.314 6.904 7.261 278,491 +0.57(+8.49%)
Apr 16, 2020 6.937 7.030 6.653 6.693 508,937 -0.20(-2.97%)
Apr 15, 2020 6.964 7.036 6.772 6.898 268,833 -0.43(-5.86%)
Apr 14, 2020 7.638 7.763 7.155 7.327 461,666 -0.09(-1.25%)
Apr 13, 2020 7.763 7.763 7.040 7.420 506,563 -0.17(-2.26%)
Apr 09, 2020 7.565 8.298 7.221 7.591 1,021,789 +0.71(+10.37%)
Apr 08, 2020 6.330 6.931 6.330 6.878 499,317 +1.06(+18.30%)
Apr 07, 2020 5.946 6.323 5.764 5.814 576,956 +0.34(+6.15%)
Apr 06, 2020 5.405 5.831 5.300 5.477 371,075 +0.55(+11.13%)
Apr 03, 2020 5.477 5.477 4.730 4.929 443,618 -0.52(-9.58%)
Apr 02, 2020 5.695 5.781 5.451 5.451 235,533 -0.13(-2.37%)
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.