Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

10.98 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:13 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 11.02 11.02 10.93 10.96 119,452 -0.07(-0.63%)
Nov 24, 2023 11.05 11.08 11.00 11.03 54,888 -0.05(-0.45%)
Nov 22, 2023 11.09 11.12 11.01 11.08 66,873 +0.05(+0.45%)
Nov 21, 2023 11.05 11.07 11.01 11.03 151,634 -0.08(-0.72%)
Nov 20, 2023 11.03 11.14 10.97 11.11 172,801 +0.06(+0.54%)
Nov 17, 2023 11.04 11.07 10.95 11.05 61,329 +0.12(+1.10%)
Nov 16, 2023 11.17 11.21 10.91 10.93 114,526 -0.26(-2.32%)
Nov 15, 2023 11.07 11.19 11.02 11.19 110,025 +0.12(+1.08%)
Nov 14, 2023 10.84 11.08 10.84 11.07 147,696 +0.56(+5.33%)
Nov 13, 2023 10.44 10.54 10.38 10.51 109,239 -0.02(-0.19%)
Nov 10, 2023 10.53 10.54 10.44 10.53 75,415 +0.09(+0.86%)
Nov 09, 2023 10.72 10.79 10.41 10.44 96,121 -0.24(-2.25%)
Nov 08, 2023 10.60 10.68 10.49 10.68 71,294 +0.06(+0.56%)
Nov 07, 2023 10.52 10.62 10.44 10.62 52,549 +0.06(+0.57%)
Nov 06, 2023 10.74 10.74 10.51 10.56 94,575 -0.16(-1.49%)
Nov 03, 2023 10.72 10.87 10.70 10.72 212,160 +0.24(+2.29%)
Nov 02, 2023 10.20 10.48 10.17 10.48 212,051 +0.40(+3.97%)
Nov 01, 2023 9.850 10.08 9.743 10.08 74,581 +0.23(+2.34%)
Oct 31, 2023 9.690 9.900 9.690 9.850 107,137 +0.25(+2.60%)
Oct 30, 2023 9.580 9.650 9.440 9.600 159,525 +0.12(+1.27%)
Oct 27, 2023 9.670 9.740 9.400 9.480 151,541 -0.09(-0.94%)
Oct 26, 2023 9.500 9.690 9.500 9.570 122,898 +0.14(+1.48%)
Oct 25, 2023 9.680 9.710 9.430 9.430 336,871 -0.33(-3.38%)
Oct 24, 2023 9.710 9.860 9.683 9.760 149,636 -0.04(-0.41%)
Oct 23, 2023 9.870 9.900 9.660 9.800 134,433 -0.12(-1.21%)
Oct 20, 2023 10.01 10.13 9.920 9.920 261,862 -0.10(-1.00%)
Oct 19, 2023 10.32 10.34 10.02 10.02 188,104 -0.33(-3.19%)
Oct 18, 2023 10.57 10.58 10.33 10.35 89,212 -0.31(-2.91%)
Oct 17, 2023 10.57 10.68 10.57 10.66 77,073 +0.01(+0.09%)
Oct 16, 2023 10.52 10.65 10.46 10.65 100,279 +0.19(+1.82%)
Oct 13, 2023 10.74 10.74 10.46 10.46 86,889 -0.19(-1.83%)
Oct 12, 2023 10.88 10.88 10.55 10.65 87,117 -0.21(-1.89%)
Oct 11, 2023 10.78 10.86 10.73 10.86 102,958 +0.18(+1.69%)
Oct 10, 2023 10.60 10.72 10.60 10.68 153,293 +0.07(+0.66%)
Oct 09, 2023 10.32 10.63 10.32 10.61 156,575 +0.23(+2.22%)
Oct 06, 2023 10.29 10.49 10.28 10.38 208,045 -0.04(-0.38%)
Oct 05, 2023 10.18 10.45 10.15 10.42 113,446 +0.19(+1.86%)
Oct 04, 2023 10.38 10.38 10.04 10.23 323,093 -0.12(-1.16%)
Oct 03, 2023 10.58 10.60 10.23 10.35 394,356 -0.35(-3.27%)
Oct 02, 2023 11.00 11.00 10.62 10.70 353,389 -0.33(-2.99%)
Sep 29, 2023 11.05 11.19 10.99 11.03 201,986 +0.04(+0.35%)
Sep 28, 2023 10.89 11.03 10.79 10.99 117,562 +0.11(+0.98%)
Sep 27, 2023 10.96 11.03 10.82 10.88 148,795 -0.03(-0.27%)
Sep 26, 2023 11.11 11.14 10.91 10.91 132,051 -0.25(-2.26%)
Sep 25, 2023 11.19 11.22 11.16 11.17 76,104 -0.10(-0.86%)
Sep 22, 2023 11.20 11.32 11.15 11.26 115,482 +0.11(+0.96%)
Sep 21, 2023 11.50 11.50 11.16 11.16 223,628 -0.44(-3.77%)
Sep 20, 2023 11.77 11.78 11.58 11.59 127,766 -0.11(-0.91%)
Sep 19, 2023 11.72 11.86 11.67 11.70 50,802 -0.03(-0.25%)
Sep 18, 2023 11.82 11.82 11.71 11.73 170,646 -0.05(-0.41%)
Sep 15, 2023 11.68 11.78 11.64 11.78 220,659 +0.08(+0.66%)
Sep 14, 2023 11.65 11.76 11.64 11.70 66,096 +0.15(+1.26%)
Sep 13, 2023 11.59 11.60 11.50 11.55 110,951 +0.02(+0.17%)
Sep 12, 2023 11.57 11.68 11.53 11.53 113,118 -0.08(-0.67%)
Sep 11, 2023 11.54 11.64 11.50 11.61 135,671 +0.13(+1.10%)
Sep 08, 2023 11.45 11.56 11.44 11.49 53,062 +0.05(+0.42%)
Sep 07, 2023 11.38 11.51 11.38 11.44 73,317 -0.02(-0.17%)
Sep 06, 2023 11.54 11.57 11.42 11.46 106,613 -0.11(-0.92%)
Sep 05, 2023 11.66 11.69 11.54 11.56 85,756 -0.11(-0.92%)
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.