Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.28	11.39	11.28	11.39	299,971	+0.12(+1.04%)
Mar 27, 2024	11.08	11.27	11.08	11.27	263,291	+0.26(+2.39%)
Mar 26, 2024	11.25	11.25	11.00	11.01	296,022	-0.19(-1.65%)
Mar 25, 2024	11.18	11.27	11.18	11.19	414,950	+0.07(+0.61%)
Mar 22, 2024	11.25	11.28	11.12	11.13	206,571	-0.11(-0.95%)
Mar 21, 2024	11.16	11.28	11.13	11.23	143,304	+0.13(+1.14%)
Mar 20, 2024	10.89	11.17	10.84	11.11	311,010	+0.19(+1.79%)
Mar 19, 2024	10.87	10.96	10.85	10.91	133,289	+0.00(+0.00%)
Mar 18, 2024	10.95	10.98	10.85	10.91	179,699	+0.00(+0.00%)
Mar 15, 2024	10.78	10.94	10.73	10.91	250,546	+0.10(+0.90%)
Mar 14, 2024	11.09	11.09	10.77	10.81	218,910	-0.29(-2.63%)
Mar 13, 2024	11.11	11.17	11.09	11.11	296,791	+0.03(+0.26%)
Mar 12, 2024	11.04	11.10	10.96	11.08	177,585	+0.03(+0.26%)
Mar 11, 2024	10.97	11.09	10.93	11.05	202,052	+0.07(+0.62%)
Mar 08, 2024	11.02	11.13	10.92	10.98	268,770	+0.04(+0.36%)
Mar 07, 2024	10.93	11.00	10.88	10.94	1,287,126	+0.09(+0.81%)
Mar 06, 2024	10.89	10.93	10.82	10.85	206,471	+0.06(+0.54%)
Mar 05, 2024	10.72	10.83	10.72	10.80	234,971	+0.05(+0.45%)
Mar 04, 2024	10.92	10.92	10.74	10.75	325,019	-0.22(-2.04%)

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.