Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.27 +0.03 (+0.27%)

Official Closing 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 (%)
May 28, 2021	14.05	14.05	13.98	14.02	95,256	+0.03(+0.21%)
May 27, 2021	14.01	14.04	13.96	14.00	955,002	+0.04(+0.26%)
May 26, 2021	13.87	13.97	13.80	13.96	134,492	+0.15(+1.09%)
May 25, 2021	13.98	14.02	13.80	13.81	157,921	-0.10(-0.72%)
May 24, 2021	13.89	13.98	13.85	13.91	120,653	+0.04(+0.26%)
May 21, 2021	13.97	13.99	13.87	13.87	123,421	-0.04(-0.26%)
May 20, 2021	13.89	13.96	13.79	13.91	254,725	+0.06(+0.42%)
May 19, 2021	13.66	13.85	13.57	13.85	211,778	+0.06(+0.42%)
May 18, 2021	13.82	13.93	13.77	13.79	131,804	-0.01(-0.05%)
May 17, 2021	13.74	13.82	13.59	13.80	256,202	+0.05(+0.37%)
May 14, 2021	13.59	13.77	13.57	13.75	86,647	+0.27(+1.97%)
May 13, 2021	13.17	13.54	13.17	13.48	182,428	+0.37(+2.85%)
May 12, 2021	13.54	13.56	13.10	13.11	457,910	-0.47(-3.44%)
May 11, 2021	13.64	13.64	13.45	13.58	216,868	-0.15(-1.10%)
May 10, 2021	13.99	14.00	13.73	13.73	125,343	-0.17(-1.19%)
May 07, 2021	13.78	13.92	13.78	13.89	282,506	+0.12(+0.84%)
May 06, 2021	13.89	13.89	13.61	13.78	202,030	-0.15(-1.08%)
May 05, 2021	13.89	13.95	13.70	13.93	167,590	+0.09(+0.62%)
May 04, 2021	14.00	14.02	13.76	13.84	175,457	-0.18(-1.28%)

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.