Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.66 +0.09 (+0.75%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.786 9.814 9.609 9.655 54,706 +0.00(+0.00%)
Sep 29, 2020 9.863 9.863 9.581 9.655 69,678 -0.19(-1.96%)
Sep 28, 2020 9.689 9.918 9.689 9.848 93,962 +0.29(+3.04%)
Sep 25, 2020 9.308 9.591 9.308 9.557 75,118 +0.24(+2.53%)
Sep 24, 2020 9.294 9.502 9.103 9.322 83,418 +0.02(+0.22%)
Sep 23, 2020 9.689 9.724 9.301 9.301 136,034 -0.34(-3.53%)
Sep 22, 2020 9.661 9.782 9.613 9.641 52,329 -0.01(-0.07%)
Sep 21, 2020 9.849 9.849 9.579 9.648 89,125 -0.31(-3.13%)
Sep 18, 2020 10.04 10.11 9.918 9.960 78,146 -0.08(-0.76%)
Sep 17, 2020 9.987 10.08 9.870 10.04 84,625 +0.00(+0.00%)
Sep 16, 2020 9.960 10.13 9.890 10.04 188,727 +0.17(+1.69%)
Sep 15, 2020 9.987 9.994 9.849 9.870 70,915 -0.06(-0.63%)
Sep 14, 2020 9.648 9.949 9.634 9.932 90,792 +0.35(+3.62%)
Sep 11, 2020 9.731 9.731 9.434 9.585 68,197 -0.08(-0.79%)
Sep 10, 2020 9.800 9.849 9.661 9.661 103,508 -0.13(-1.35%)
Sep 09, 2020 9.779 9.835 9.759 9.793 152,292 +0.10(+1.00%)
Sep 08, 2020 9.634 9.853 9.585 9.696 158,743 +0.01(+0.14%)
Sep 04, 2020 9.765 9.821 9.498 9.682 108,568 +0.01(+0.14%)
Sep 03, 2020 9.807 9.934 9.614 9.668 141,644 -0.17(-1.69%)
Sep 02, 2020 9.814 9.842 9.710 9.835 134,722 -0.01(-0.07%)
Sep 01, 2020 9.752 9.934 9.752 9.842 101,193 +0.08(+0.78%)
Aug 31, 2020 9.967 9.967 9.765 9.765 142,566 -0.21(-2.09%)
Aug 28, 2020 9.904 9.983 9.890 9.974 135,530 +0.10(+0.98%)
Aug 27, 2020 9.745 9.946 9.745 9.876 71,216 +0.12(+1.28%)
Aug 26, 2020 9.890 9.890 9.745 9.752 105,415 -0.16(-1.64%)
Aug 25, 2020 9.987 10.06 9.786 9.915 78,226 -0.07(-0.66%)
Aug 24, 2020 9.724 9.991 9.627 9.981 178,030 +0.30(+3.08%)
Aug 21, 2020 9.731 9.762 9.648 9.682 64,593 -0.04(-0.43%)
Aug 20, 2020 9.710 9.828 9.634 9.724 201,900 -0.01(-0.14%)
Aug 19, 2020 9.765 9.836 9.717 9.738 61,227 -0.01(-0.14%)
Aug 18, 2020 9.870 9.897 9.745 9.752 137,534 -0.11(-1.13%)
Aug 17, 2020 9.953 9.953 9.814 9.863 222,151 -0.08(-0.84%)
Aug 14, 2020 9.800 10.01 9.724 9.946 65,313 +0.13(+1.34%)
Aug 13, 2020 9.911 10.07 9.800 9.814 80,033 -0.12(-1.26%)
Aug 12, 2020 10.13 10.15 9.879 9.939 129,811 -0.08(-0.83%)
Aug 11, 2020 10.17 10.32 9.981 10.02 101,856 -0.02(-0.21%)
Aug 10, 2020 9.786 10.13 9.786 10.04 129,042 +0.28(+2.91%)
Aug 07, 2020 9.641 9.765 9.561 9.759 423,747 +0.10(+1.08%)
Aug 06, 2020 9.731 9.813 9.655 9.655 140,774 -0.08(-0.78%)
Aug 05, 2020 9.606 9.731 9.550 9.731 130,636 +0.18(+1.89%)
Aug 04, 2020 9.620 9.620 9.502 9.550 58,993 -0.06(-0.58%)
Aug 03, 2020 9.578 9.655 9.412 9.606 275,710 +0.04(+0.44%)
Jul 31, 2020 9.648 9.745 9.435 9.564 204,448 -0.06(-0.65%)
Jul 30, 2020 9.585 9.648 9.523 9.627 60,423 -0.02(-0.22%)
Jul 29, 2020 9.523 9.648 9.488 9.648 106,650 +0.15(+1.61%)
Jul 28, 2020 9.377 9.578 9.377 9.495 85,621 +0.12(+1.33%)
Jul 27, 2020 9.280 9.384 9.245 9.370 80,314 +0.10(+1.05%)
Jul 24, 2020 9.433 9.523 9.266 9.273 104,387 -0.17(-1.84%)
Jul 23, 2020 9.550 9.592 9.391 9.446 54,338 -0.10(-1.09%)
Jul 22, 2020 9.370 9.620 9.342 9.550 96,876 +0.16(+1.70%)
Jul 21, 2020 9.315 9.411 9.238 9.391 108,562 +0.16(+1.73%)
Jul 20, 2020 9.225 9.273 9.155 9.231 82,102 -0.03(-0.37%)
Jul 17, 2020 9.322 9.356 9.204 9.266 135,818 -0.03(-0.30%)
Jul 16, 2020 9.197 9.444 9.195 9.294 93,781 -0.03(-0.30%)
Jul 15, 2020 9.051 9.342 9.051 9.322 177,891 +0.44(+5.00%)
Jul 14, 2020 8.670 8.899 8.656 8.878 112,004 +0.19(+2.24%)
Jul 13, 2020 8.808 8.843 8.663 8.684 346,371 -0.03(-0.40%)
Jul 10, 2020 8.517 8.725 8.382 8.718 97,033 +0.21(+2.44%)
Jul 09, 2020 8.760 8.760 8.441 8.510 150,595 -0.28(-3.16%)
Jul 08, 2020 8.697 8.825 8.614 8.788 158,512 +0.12(+1.44%)
Jul 07, 2020 8.885 8.892 8.642 8.663 182,553 -0.27(-3.03%)
Jul 06, 2020 9.003 9.030 8.843 8.933 147,823 +0.13(+1.50%)
Jul 02, 2020 9.155 9.155 8.781 8.801 569,082 -0.17(-1.86%)
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.