Vaneck Mortgage REIT Income ETF (NY: MORT )

11.16 -0.20 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.19 13.20 12.87 12.92 139,948 -0.36(-2.73%)
Nov 29, 2021 13.45 13.45 13.17 13.28 120,036 +0.00(+0.00%)
Nov 26, 2021 13.41 13.41 13.11 13.28 130,049 -0.29(-2.15%)
Nov 24, 2021 13.55 13.61 13.49 13.58 70,135 +0.02(+0.16%)
Nov 23, 2021 13.49 13.57 13.49 13.55 146,925 +0.06(+0.42%)
Nov 22, 2021 13.58 13.58 13.46 13.50 100,641 +0.00(+0.00%)
Nov 19, 2021 13.46 13.54 13.41 13.50 129,907 -0.06(-0.42%)
Nov 18, 2021 13.62 13.55 13.47 13.55 101,423 -0.05(-0.37%)
Nov 17, 2021 13.68 13.68 13.53 13.60 108,818 -0.10(-0.73%)
Nov 16, 2021 13.80 13.80 13.70 13.70 182,364 -0.09(-0.67%)
Nov 15, 2021 13.86 13.93 13.79 13.80 91,511 -0.05(-0.37%)
Nov 12, 2021 13.94 13.94 13.85 13.85 94,915 -0.08(-0.60%)
Nov 11, 2021 13.87 13.93 13.86 13.93 119,251 +0.08(+0.56%)
Nov 10, 2021 13.92 13.84 13.85 187,779 -0.07(-0.51%)
Nov 09, 2021 13.93 13.99 13.90 13.92 104,320 -0.01(-0.05%)
Nov 08, 2021 14.06 14.08 13.90 13.93 139,097 -0.09(-0.66%)
Nov 05, 2021 13.87 14.07 13.87 14.02 162,578 +0.18(+1.34%)
Nov 04, 2021 13.89 13.96 13.80 13.84 108,640 -0.01(-0.10%)
Nov 03, 2021 13.74 13.97 13.74 13.85 142,285 +0.09(+0.67%)
Nov 02, 2021 13.96 13.96 13.73 13.76 179,924 -0.21(-1.48%)
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.