Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.26 -0.01 (-0.09%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.19	13.51		13.51	76,005	+0.35(+2.67%)
Jan 28, 2022	13.02	13.17	12.80	13.16	159,465	+0.10(+0.76%)
Jan 27, 2022	13.29	13.42	12.98	13.06	267,671	-0.13(-0.99%)
Jan 26, 2022	13.39	13.55	13.16	13.19	672,824	-0.05(-0.35%)
Jan 25, 2022	12.94	13.29	12.79	13.24	219,659	+0.19(+1.47%)
Jan 24, 2022	12.90	13.08	12.49	13.05	475,152	-0.05(-0.35%)
Jan 21, 2022	13.28	13.29	13.05	13.09	332,976	-0.21(-1.61%)
Jan 20, 2022	13.61	13.63	13.29	13.31	304,447	-0.22(-1.64%)
Jan 19, 2022	13.74	13.74	13.52	13.53	172,261	-0.19(-1.39%)
Jan 18, 2022	13.84	13.90	13.70	13.72	292,277	-0.20(-1.43%)
Jan 14, 2022				13.92	0	-0.07(-0.49%)
Jan 13, 2022	14.12	14.15	13.96	13.99	96,025	-0.08(-0.54%)
Jan 12, 2022	14.12	14.14	13.98	14.06	277,756	-0.02(-0.16%)
Jan 11, 2022	13.95	14.09	13.89	14.09	305,433	+0.18(+1.32%)
Jan 10, 2022	13.96	13.98	13.83	13.90	203,170	-0.03(-0.22%)
Jan 07, 2022	13.95	13.99	13.88	13.93	75,736	+0.08(+0.55%)
Jan 06, 2022	13.83	13.98	13.80	13.86	528,208	+0.05(+0.39%)
Jan 05, 2022	14.07	14.10	13.80	13.80	156,236	-0.26(-1.85%)
Jan 04, 2022	14.07	14.19	14.03	14.06	98,815	+0.05(+0.33%)

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.