Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.922 7.922 7.462 7.539 294,716 -0.36(-4.60%)
Apr 29, 2020 7.671 8.067 7.599 7.902 1,122,072 +0.45(+6.03%)
Apr 28, 2020 7.268 7.545 7.122 7.453 215,816 +0.40(+5.72%)
Apr 27, 2020 6.898 7.136 6.792 7.050 260,414 +0.17(+2.40%)
Apr 24, 2020 6.990 6.990 6.673 6.885 189,192 -0.07(-1.04%)
Apr 23, 2020 6.964 7.228 6.924 6.957 254,849 -0.04(-0.57%)
Apr 22, 2020 7.268 7.294 6.838 6.997 480,584 -0.11(-1.58%)
Apr 21, 2020 6.739 7.109 6.680 7.109 177,321 +0.22(+3.26%)
Apr 20, 2020 7.010 7.129 6.785 6.885 157,551 -0.38(-5.19%)
Apr 17, 2020 7.136 7.314 6.904 7.261 278,491 +0.57(+8.49%)
Apr 16, 2020 6.937 7.030 6.653 6.693 508,937 -0.20(-2.97%)
Apr 15, 2020 6.964 7.036 6.772 6.898 268,833 -0.43(-5.86%)
Apr 14, 2020 7.638 7.763 7.155 7.327 461,666 -0.09(-1.25%)
Apr 13, 2020 7.763 7.763 7.040 7.420 506,563 -0.17(-2.26%)
Apr 09, 2020 7.565 8.298 7.221 7.591 1,021,789 +0.71(+10.37%)
Apr 08, 2020 6.330 6.931 6.330 6.878 499,317 +1.06(+18.30%)
Apr 07, 2020 5.946 6.323 5.764 5.814 576,956 +0.34(+6.15%)
Apr 06, 2020 5.405 5.831 5.300 5.477 371,075 +0.55(+11.13%)
Apr 03, 2020 5.477 5.477 4.730 4.929 443,618 -0.52(-9.58%)
Apr 02, 2020 5.695 5.781 5.451 5.451 235,533 -0.13(-2.37%)
Apr 01, 2020 6.065 6.065 5.537 5.583 705,782 -0.78(-12.27%)
Mar 31, 2020 6.727 6.825 6.243 6.364 465,474 -0.45(-6.54%)
Mar 30, 2020 7.382 7.382 6.587 6.809 317,242 -0.75(-9.93%)
Mar 27, 2020 7.745 7.891 7.369 7.560 757,711 -0.18(-2.38%)
Mar 26, 2020 6.937 8.559 6.937 7.745 990,614 +1.44(+22.93%)
Mar 25, 2020 5.454 6.778 5.454 6.300 793,956 +1.13(+21.92%)
Mar 24, 2020 5.982 6.013 5.117 5.167 701,416 -0.60(-10.38%)
Mar 23, 2020 6.510 6.571 5.594 5.766 830,103 -0.74(-11.44%)
Mar 20, 2020 6.828 7.490 6.415 6.510 735,241 +0.10(+1.59%)
Mar 19, 2020 6.230 6.809 5.420 6.408 703,011 -0.18(-2.71%)
Mar 18, 2020 7.567 7.567 4.327 6.587 884,926 -1.76(-21.05%)
Mar 17, 2020 9.336 9.400 8.185 8.343 415,091 -0.99(-10.57%)
Mar 16, 2020 10.07 10.60 9.317 9.329 274,974 -1.58(-14.47%)
Mar 13, 2020 11.22 11.65 10.22 10.91 261,160 +0.37(+3.52%)
Mar 12, 2020 11.62 11.75 10.50 10.54 351,641 -2.29(-17.83%)
Mar 11, 2020 13.37 13.37 12.66 12.82 192,061 -0.78(-5.74%)
Mar 10, 2020 13.80 13.82 13.16 13.61 297,734 +0.22(+1.66%)
Mar 09, 2020 14.00 14.04 13.36 13.38 231,796 -1.27(-8.64%)
Mar 06, 2020 14.63 14.76 14.21 14.65 183,849 -0.33(-2.21%)
Mar 05, 2020 15.15 15.16 14.88 14.98 148,283 -0.41(-2.68%)
Mar 04, 2020 15.27 15.45 15.18 15.39 146,463 +0.33(+2.20%)
Mar 03, 2020 15.29 15.60 14.89 15.06 303,152 -0.25(-1.66%)
Mar 02, 2020 14.50 15.32 14.50 15.32 193,865 +0.92(+6.36%)
Feb 28, 2020 14.32 14.60 14.05 14.40 1,273,590 -0.45(-3.04%)
Feb 27, 2020 15.41 15.41 14.77 14.85 331,319 -0.71(-4.58%)
Feb 26, 2020 15.65 15.88 15.57 15.57 128,927 -0.10(-0.61%)
Feb 25, 2020 16.13 16.13 15.54 15.66 176,649 -0.45(-2.80%)
Feb 24, 2020 16.16 16.20 16.00 16.11 155,884 -0.26(-1.59%)
Feb 21, 2020 16.51 16.51 16.29 16.37 162,950 -0.13(-0.77%)
Feb 20, 2020 16.42 16.50 16.37 16.50 100,826 +0.12(+0.74%)
Feb 19, 2020 16.43 16.44 16.38 16.38 152,174 +0.01(+0.04%)
Feb 18, 2020 16.31 16.38 16.25 16.37 160,766 +0.06(+0.35%)
Feb 14, 2020 16.25 16.32 16.22 16.32 69,768 +0.04(+0.23%)
Feb 13, 2020 16.15 16.29 16.15 16.28 168,767 +0.11(+0.71%)
Feb 12, 2020 16.09 16.20 16.08 16.16 93,411 +0.15(+0.91%)
Feb 11, 2020 16.06 16.09 16.01 16.02 115,284 -0.04(-0.28%)
Feb 10, 2020 16.11 16.11 16.02 16.06 105,422 -0.01(-0.04%)
Feb 07, 2020 16.14 16.14 16.07 16.07 58,140 -0.06(-0.39%)
Feb 06, 2020 16.06 16.18 16.06 16.13 124,085 +0.08(+0.48%)
Feb 05, 2020 15.97 16.07 15.97 16.06 69,144 +0.13(+0.80%)
Feb 04, 2020 15.95 15.97 15.85 15.93 98,794 +0.06(+0.36%)
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.