Vaneck Mortgage REIT Income ETF (NY: MORT )

12.29 +0.10 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.92 15.02 14.92 14.92 70,085 -0.01(-0.04%)
Dec 30, 2019 15.12 15.12 14.92 14.92 79,752 -0.14(-0.95%)
Dec 27, 2019 15.05 15.08 15.01 15.07 55,435 +0.04(+0.24%)
Dec 26, 2019 14.97 15.04 14.97 15.03 59,908 +0.09(+0.61%)
Dec 24, 2019 14.89 14.94 14.86 14.94 54,775 +0.07(+0.45%)
Dec 23, 2019 14.90 14.91 14.86 14.87 203,062 -0.01(-0.04%)
Dec 20, 2019 14.84 14.92 14.83 14.88 82,658 +0.04(+0.25%)
Dec 19, 2019 14.78 14.88 14.78 14.84 41,165 +0.06(+0.40%)
Dec 18, 2019 14.78 14.80 14.72 14.78 72,166 +0.02(+0.14%)
Dec 17, 2019 14.61 14.78 14.59 14.76 42,235 +0.16(+1.11%)
Dec 16, 2019 14.64 14.67 14.59 14.60 91,731 +0.02(+0.12%)
Dec 13, 2019 14.50 14.58 14.50 14.58 23,758 +0.07(+0.47%)
Dec 12, 2019 14.49 14.58 14.49 14.52 49,870 +0.01(+0.09%)
Dec 11, 2019 14.50 14.53 14.48 14.50 96,090 -0.03(-0.22%)
Dec 10, 2019 14.58 14.58 14.52 14.53 46,976 -0.07(-0.50%)
Dec 09, 2019 14.58 14.62 14.58 14.61 23,604 +0.03(+0.21%)
Dec 06, 2019 14.50 14.58 14.50 14.58 33,162 +0.12(+0.80%)
Dec 05, 2019 14.52 14.52 14.45 14.46 21,883 -0.04(-0.25%)
Dec 04, 2019 14.47 14.52 14.47 14.50 67,395 +0.04(+0.25%)
Dec 03, 2019 14.43 14.46 14.40 14.46 46,808 -0.01(-0.04%)
Dec 02, 2019 14.45 14.53 14.44 14.47 180,025 +0.03(+0.21%)
Nov 29, 2019 14.40 14.46 14.40 14.44 16,663 +0.03(+0.21%)
Nov 27, 2019 14.37 14.41 14.36 14.41 123,905 +0.08(+0.55%)
Nov 26, 2019 14.33 14.36 14.29 14.33 44,404 -0.01(-0.08%)
Nov 25, 2019 14.23 14.35 14.23 14.34 31,220 +0.12(+0.81%)
Nov 22, 2019 14.23 14.25 14.18 14.23 49,991 +0.01(+0.04%)
Nov 21, 2019 14.30 14.30 14.18 14.22 74,645 -0.08(-0.55%)
Nov 20, 2019 14.26 14.32 14.21 14.30 74,775 +0.02(+0.13%)
Nov 19, 2019 14.33 14.33 14.28 14.28 33,292 +0.01(+0.04%)
Nov 18, 2019 14.23 14.33 14.22 14.27 49,441 +0.05(+0.32%)
Nov 15, 2019 14.20 14.23 14.17 14.23 85,793 +0.03(+0.19%)
Nov 14, 2019 14.21 14.26 14.17 14.20 85,382 -0.04(-0.30%)
Nov 13, 2019 14.23 14.26 14.21 14.24 86,900 -0.02(-0.17%)
Nov 12, 2019 14.28 14.32 14.27 14.27 27,229 -0.01(-0.08%)
Nov 11, 2019 14.30 14.33 14.25 14.28 56,184 -0.03(-0.21%)
Nov 08, 2019 14.33 14.33 14.25 14.31 83,153 -0.01(-0.08%)
Nov 07, 2019 14.32 14.33 14.29 14.32 29,641 +0.07(+0.47%)
Nov 06, 2019 14.20 14.29 14.16 14.26 31,608 +0.05(+0.34%)
Nov 05, 2019 14.28 14.28 14.18 14.21 79,137 -0.07(-0.51%)
Nov 04, 2019 14.33 14.36 14.25 14.28 86,451 -0.01(-0.10%)
Nov 01, 2019 14.29 14.36 14.26 14.29 81,008 +0.03(+0.23%)
Oct 31, 2019 14.26 14.26 14.17 14.26 34,053 +0.08(+0.60%)
Oct 30, 2019 14.18 14.18 14.12 14.18 39,245 -0.02(-0.13%)
Oct 29, 2019 14.11 14.23 14.11 14.20 60,139 +0.08(+0.56%)
Oct 28, 2019 14.07 14.15 14.07 14.12 66,704 +0.05(+0.39%)
Oct 25, 2019 14.12 14.15 14.06 14.06 26,067 -0.07(-0.47%)
Oct 24, 2019 14.23 14.24 14.12 14.13 44,673 -0.14(-0.95%)
Oct 23, 2019 14.23 14.29 14.21 14.26 76,911 +0.04(+0.27%)
Oct 22, 2019 14.23 14.23 14.13 14.23 53,769 -0.01(-0.08%)
Oct 21, 2019 14.12 14.24 14.12 14.24 486,219 +0.14(+0.99%)
Oct 18, 2019 14.03 14.12 14.03 14.10 43,061 +0.07(+0.51%)
Oct 17, 2019 14.00 14.03 13.96 14.03 25,947 +0.06(+0.44%)
Oct 16, 2019 13.94 13.97 13.92 13.96 34,947 +0.04(+0.30%)
Oct 15, 2019 13.90 14.03 13.90 13.92 35,770 +0.05(+0.35%)
Oct 14, 2019 13.92 13.92 13.86 13.87 31,484 -0.08(-0.56%)
Oct 11, 2019 13.95 14.00 13.95 13.95 57,580 +0.07(+0.52%)
Oct 10, 2019 13.82 13.90 13.82 13.88 30,111 +0.08(+0.55%)
Oct 09, 2019 13.79 13.84 13.76 13.80 25,406 +0.08(+0.60%)
Oct 08, 2019 13.74 13.80 13.72 13.72 84,181 -0.08(-0.61%)
Oct 07, 2019 13.79 13.85 13.78 13.81 65,730 +0.03(+0.22%)
Oct 04, 2019 13.70 13.79 13.70 13.78 51,805 +0.08(+0.57%)
Oct 03, 2019 13.63 13.76 13.60 13.70 72,620 +0.04(+0.27%)
Oct 02, 2019 13.76 13.76 13.55 13.66 77,324 -0.11(-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.