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 (%)
Jul 30, 2021 13.30 13.44 13.14 13.17 211,664 -0.15(-1.15%)
Jul 29, 2021 13.21 13.40 13.21 13.32 91,259 +0.19(+1.43%)
Jul 28, 2021 13.12 13.22 13.00 13.13 60,418 +0.03(+0.27%)
Jul 27, 2021 13.10 13.10 12.91 13.10 95,819 -0.06(-0.42%)
Jul 26, 2021 13.03 13.21 13.03 13.15 111,000 +0.15(+1.12%)
Jul 23, 2021 13.08 13.12 12.96 13.01 116,204 -0.03(-0.27%)
Jul 22, 2021 13.28 13.28 12.98 13.04 189,506 -0.22(-1.63%)
Jul 21, 2021 13.15 13.37 13.15 13.26 103,667 +0.17(+1.33%)
Jul 20, 2021 12.81 13.15 12.76 13.08 202,648 +0.33(+2.62%)
Jul 19, 2021 12.83 12.83 12.50 12.75 259,227 -0.29(-2.19%)
Jul 16, 2021 13.14 13.22 12.94 13.03 153,578 -0.02(-0.16%)
Jul 15, 2021 12.97 13.15 12.86 13.06 144,138 +0.07(+0.54%)
Jul 14, 2021 13.22 13.33 12.95 12.99 217,890 -0.18(-1.37%)
Jul 13, 2021 13.51 13.51 13.16 13.17 258,388 -0.45(-3.27%)
Jul 12, 2021 13.52 13.65 13.43 13.61 105,909 +0.06(+0.46%)
Jul 09, 2021 13.24 13.55 13.24 13.55 179,924 +0.40(+3.07%)
Jul 08, 2021 13.20 13.29 12.91 13.15 713,708 -0.18(-1.36%)
Jul 07, 2021 13.45 13.45 13.25 13.33 274,578 -0.13(-0.93%)
Jul 06, 2021 13.59 13.59 13.35 13.45 204,061 -0.10(-0.77%)
Jul 02, 2021 13.71 13.71 13.52 13.56 328,423 -0.13(-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.