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 (%)
Jan 29, 2021	11.93	11.93	11.55	11.63	407,140	-0.29(-2.43%)
Jan 28, 2021	11.84	11.96	11.75	11.92	426,988	+0.13(+1.14%)
Jan 27, 2021	11.98	12.02	11.79	11.79	233,966	-0.36(-2.97%)
Jan 26, 2021	12.25	12.31	12.13	12.15	179,741	-0.03(-0.23%)
Jan 25, 2021	12.15	12.26	12.01	12.18	167,590	+0.04(+0.29%)
Jan 22, 2021	12.09	12.14	11.96	12.14	268,551	+0.03(+0.23%)
Jan 21, 2021	11.99	12.16	11.94	12.11	289,421	+0.16(+1.30%)
Jan 20, 2021	11.84	11.99	11.84	11.96	273,957	+0.14(+1.20%)
Jan 19, 2021	11.79	11.87	11.76	11.82	385,909	+0.05(+0.42%)
Jan 15, 2021	11.87	11.87	11.74	11.77	157,397	-0.13(-1.07%)
Jan 14, 2021	11.81	11.91	11.73	11.89	112,054	+0.13(+1.08%)
Jan 13, 2021	11.84	11.85	11.75	11.77	169,485	-0.06(-0.48%)
Jan 12, 2021	11.79	11.82	11.71	11.82	171,310	+0.09(+0.78%)
Jan 11, 2021	11.77	11.87	11.70	11.73	99,293	-0.11(-0.96%)
Jan 08, 2021	11.87	11.87	11.66	11.84	213,822	+0.05(+0.42%)
Jan 07, 2021	11.87	11.87	11.70	11.79	301,856	-0.01(-0.06%)
Jan 06, 2021	11.57	11.97	11.57	11.80	389,720	+0.36(+3.15%)
Jan 05, 2021	11.51	11.60	11.44	11.44	454,516	-0.06(-0.55%)

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.