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 (%)
Feb 28, 2022	12.55	12.63	12.43	12.62	167,847	-0.02(-0.12%)
Feb 25, 2022	12.56	12.67	12.57	12.63	125,252	+0.15(+1.23%)
Feb 24, 2022	11.92	12.54	11.78	12.48	262,077	+0.21(+1.75%)
Feb 23, 2022	12.60	12.60	12.25	12.27	93,498	-0.28(-2.20%)
Feb 22, 2022	12.79	12.79	12.40	12.54	205,241	-0.33(-2.55%)
Feb 18, 2022				12.87	0	+0.11(+0.84%)
Feb 17, 2022	13.01	13.01	12.72	12.76	108,905	-0.30(-2.28%)
Feb 16, 2022	12.99	13.08	12.96	13.06	107,355	+0.08(+0.65%)
Feb 15, 2022	12.85	12.98	12.85	12.98	93,892	+0.22(+1.74%)
Feb 14, 2022	12.88	12.89	12.69	12.76	169,929	-0.15(-1.13%)
Feb 11, 2022	13.05	13.11	12.78	12.90	195,519	-0.11(-0.88%)
Feb 10, 2022	13.20	13.37	12.98	13.02	275,082	-0.25(-1.90%)
Feb 09, 2022	13.31	13.37	13.24	13.27	100,459	+0.05(+0.35%)
Feb 08, 2022	13.12	13.28	13.12	13.22	121,692	+0.13(+0.99%)
Feb 07, 2022	13.07	13.22	13.06	13.09	71,270	+0.05(+0.35%)
Feb 04, 2022	13.08	13.12	12.85	13.05	164,652	-0.04(-0.29%)
Feb 03, 2022	13.25		13.08	13.08	88,284	-0.23(-1.72%)
Feb 02, 2022	13.44	13.47	13.18	13.31	131,187	-0.14(-1.02%)

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.