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, 2023	10.73	10.79	10.71	10.72	42,539	-0.03(-0.24%)
Feb 27, 2023	10.90	10.91	10.72	10.75	203,165	-0.06(-0.56%)
Feb 24, 2023	10.84	10.85	10.74	10.81	74,668	-0.17(-1.57%)
Feb 23, 2023	10.97	11.00	10.83	10.98	58,838	+0.08(+0.71%)
Feb 22, 2023	10.87	10.98	10.87	10.90	41,818	+0.06(+0.56%)
Feb 21, 2023	11.16	11.20	10.79	10.84	187,447	-0.40(-3.52%)
Feb 17, 2023	11.27	11.33	11.12	11.24	75,496	-0.04(-0.38%)
Feb 16, 2023	11.21	11.36	11.15	11.28	110,794	-0.03(-0.30%)
Feb 15, 2023	11.21	11.34	11.13	11.32	108,174	+0.04(+0.38%)
Feb 14, 2023	11.33	11.37	11.17	11.27	102,003	-0.09(-0.83%)
Feb 13, 2023	11.19	11.38	11.18	11.37	138,773	+0.15(+1.38%)
Feb 10, 2023	11.11	11.22	11.11	11.21	54,582	+0.09(+0.85%)
Feb 09, 2023	11.58	11.63	11.09	11.12	82,408	-0.35(-3.07%)
Feb 08, 2023	11.62	11.62	11.40	11.47	71,133	-0.15(-1.33%)
Feb 07, 2023	11.47	11.65	11.40	11.63	129,330	+0.12(+1.05%)
Feb 06, 2023	11.80	11.80	11.46	11.51	152,321	-0.40(-3.32%)
Feb 03, 2023	11.89	11.92	11.76	11.90	89,012	-0.09(-0.79%)
Feb 02, 2023	11.97	12.09	11.94	12.00	273,319	+0.09(+0.79%)

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.