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 (%)
Aug 31, 2021 13.42 13.56 13.42 13.49 154,606 +0.07(+0.52%)
Aug 30, 2021 13.52 13.52 13.40 13.42 127,103 -0.07(-0.52%)
Aug 27, 2021 13.33 13.55 13.33 13.49 139,405 +0.21(+1.55%)
Aug 26, 2021 13.45 13.46 13.28 13.28 978,805 -0.16(-1.16%)
Aug 25, 2021 13.42 13.51 13.32 13.44 208,287 +0.05(+0.36%)
Aug 24, 2021 13.29 13.42 13.29 13.39 122,776 +0.15(+1.16%)
Aug 23, 2021 13.15 13.25 13.12 13.24 142,267 +0.14(+1.06%)
Aug 20, 2021 12.86 13.10 12.80 13.10 137,039 +0.22(+1.73%)
Aug 19, 2021 12.99 12.99 12.78 12.87 157,294 -0.19(-1.44%)
Aug 18, 2021 13.12 13.22 13.06 13.06 261,283 -0.10(-0.74%)
Aug 17, 2021 13.14 13.17 13.04 13.16 90,222 -0.06(-0.42%)
Aug 16, 2021 13.25 13.27 13.11 13.22 106,509 -0.06(-0.47%)
Aug 13, 2021 13.26 13.33 13.25 13.28 88,526 +0.05(+0.37%)
Aug 12, 2021 13.24 13.27 13.14 13.23 58,914 +0.00(+0.00%)
Aug 11, 2021 13.22 13.25 13.10 13.23 110,632 +0.03(+0.26%)
Aug 10, 2021 13.12 13.24 13.04 13.19 68,754 +0.10(+0.74%)
Aug 09, 2021 13.17 13.17 13.02 13.10 94,087 -0.09(-0.69%)
Aug 06, 2021 13.19 13.28 13.12 13.19 52,121 +0.04(+0.32%)
Aug 05, 2021 12.98 13.17 12.98 13.15 165,973 +0.17(+1.34%)
Aug 04, 2021 13.04 13.09 12.92 12.97 141,041 -0.14(-1.06%)
Aug 03, 2021 13.09 13.11 12.85 13.11 127,897 +0.03(+0.27%)
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.