Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.78 11.78 11.39 11.42 297,172 -0.35(-2.96%)
Nov 27, 2020 11.83 11.85 11.68 11.76 114,378 -0.02(-0.18%)
Nov 25, 2020 11.94 11.94 11.68 11.79 203,152 -0.11(-0.96%)
Nov 24, 2020 11.79 11.97 11.75 11.90 357,120 +0.34(+2.98%)
Nov 23, 2020 11.39 11.61 11.37 11.55 161,517 +0.27(+2.43%)
Nov 20, 2020 11.24 11.35 11.19 11.28 103,545 +0.08(+0.70%)
Nov 19, 2020 11.22 11.23 10.98 11.20 102,306 -0.01(-0.06%)
Nov 18, 2020 11.39 11.57 11.21 11.21 166,258 -0.08(-0.69%)
Nov 17, 2020 11.12 11.32 11.09 11.29 152,400 +0.10(+0.89%)
Nov 16, 2020 11.02 11.24 10.99 11.19 205,893 +0.36(+3.35%)
Nov 13, 2020 10.59 10.85 10.59 10.83 113,675 +0.30(+2.84%)
Nov 12, 2020 10.68 10.68 10.43 10.53 89,669 -0.16(-1.50%)
Nov 11, 2020 11.00 11.00 10.63 10.69 306,308 -0.28(-2.56%)
Nov 10, 2020 10.53 10.99 10.48 10.97 362,994 +0.50(+4.82%)
Nov 09, 2020 10.37 10.66 10.34 10.46 206,216 +0.50(+4.99%)
Nov 06, 2020 10.19 10.21 9.951 9.965 130,557 -0.16(-1.61%)
Nov 05, 2020 10.12 10.21 10.02 10.13 330,844 +0.20(+2.00%)
Nov 04, 2020 10.00 10.09 9.809 9.930 59,437 -0.09(-0.92%)
Nov 03, 2020 10.05 10.09 9.957 10.02 97,482 +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.