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 29, 2024	10.76	10.90	10.69	10.89	247,033	+0.25(+2.38%)
Feb 28, 2024	10.64	10.69	10.61	10.64	135,666	-0.08(-0.73%)
Feb 27, 2024	10.74	10.74	10.65	10.72	170,444	+0.05(+0.46%)
Feb 26, 2024	10.75	10.82	10.66	10.67	155,478	-0.10(-0.90%)
Feb 23, 2024	10.72	10.83	10.67	10.77	113,732	+0.05(+0.45%)
Feb 22, 2024	10.74	10.79	10.65	10.72	110,272	+0.02(+0.18%)
Feb 21, 2024	10.68	10.76	10.64	10.70	210,968	-0.03(-0.27%)
Feb 20, 2024	10.78	10.79	10.69	10.73	161,017	-0.13(-1.17%)
Feb 16, 2024	10.80	10.93	10.70	10.85	236,117	-0.03(-0.27%)
Feb 15, 2024	10.57	10.94	10.57	10.88	254,595	+0.40(+3.81%)
Feb 14, 2024	10.46	10.52	10.39	10.48	134,302	+0.12(+1.13%)
Feb 13, 2024	10.55	10.55	10.31	10.37	477,611	-0.44(-4.06%)
Feb 12, 2024	10.62	10.83	10.62	10.80	134,438	+0.18(+1.65%)
Feb 09, 2024	10.53	10.63	10.47	10.63	173,391	+0.11(+1.02%)
Feb 08, 2024	10.46	10.56	10.43	10.52	179,939	+0.03(+0.28%)
Feb 07, 2024	10.80	10.80	10.41	10.49	295,262	-0.27(-2.53%)
Feb 06, 2024	10.72	10.86	10.71	10.77	209,010	+0.01(+0.09%)
Feb 05, 2024	10.80	10.80	10.54	10.76	304,717	-0.14(-1.25%)
Feb 02, 2024	10.95	10.97	10.82	10.89	286,955	-0.22(-2.02%)

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.