Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 +0.06 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.234 9.291 9.132 9.207 280,362 -0.06(-0.66%)
Oct 29, 2020 9.099 9.288 8.963 9.268 76,469 +0.19(+2.09%)
Oct 28, 2020 9.214 9.251 9.014 9.078 215,699 -0.24(-2.61%)
Oct 27, 2020 9.342 9.512 9.317 9.322 100,964 -0.01(-0.07%)
Oct 26, 2020 9.498 9.545 9.241 9.329 162,418 -0.27(-2.82%)
Oct 23, 2020 9.444 9.647 9.444 9.600 106,206 +0.18(+1.94%)
Oct 22, 2020 9.295 9.430 9.295 9.417 135,182 +0.12(+1.24%)
Oct 21, 2020 9.383 9.383 9.264 9.302 232,593 -0.07(-0.79%)
Oct 20, 2020 9.403 9.472 9.363 9.376 130,085 +0.05(+0.58%)
Oct 19, 2020 9.545 9.545 9.315 9.322 312,148 -0.18(-1.85%)
Oct 16, 2020 9.552 9.578 9.437 9.498 97,048 -0.07(-0.78%)
Oct 15, 2020 9.512 9.574 9.457 9.572 56,260 +0.03(+0.28%)
Oct 14, 2020 9.579 9.688 9.545 9.545 54,910 -0.03(-0.28%)
Oct 13, 2020 9.627 9.627 9.535 9.572 36,992 -0.06(-0.58%)
Oct 12, 2020 9.579 9.647 9.539 9.629 90,467 +0.05(+0.52%)
Oct 09, 2020 9.749 9.755 9.542 9.579 66,619 -0.16(-1.60%)
Oct 08, 2020 9.539 9.735 9.525 9.735 130,780 +0.26(+2.72%)
Oct 07, 2020 9.484 9.511 9.369 9.478 116,062 +0.05(+0.57%)
Oct 06, 2020 9.539 9.674 9.424 9.424 40,559 -0.09(-0.93%)
Oct 05, 2020 9.484 9.545 9.444 9.512 176,229 +0.07(+0.72%)
Oct 02, 2020 9.072 9.464 9.072 9.444 99,116 +0.14(+1.45%)
Oct 01, 2020 9.241 9.308 9.126 9.308 100,065 +0.11(+1.23%)
Sep 30, 2020 9.321 9.347 9.152 9.195 57,438 +0.00(+0.00%)
Sep 29, 2020 9.394 9.394 9.125 9.195 73,157 -0.18(-1.96%)
Sep 28, 2020 9.228 9.446 9.228 9.379 98,654 +0.28(+3.04%)
Sep 25, 2020 8.865 9.135 8.865 9.103 78,868 +0.22(+2.53%)
Sep 24, 2020 8.852 9.050 8.671 8.878 87,583 +0.02(+0.22%)
Sep 23, 2020 9.228 9.262 8.859 8.859 142,826 -0.32(-3.53%)
Sep 22, 2020 9.202 9.317 9.156 9.182 54,941 -0.01(-0.07%)
Sep 21, 2020 9.380 9.380 9.123 9.189 93,575 -0.30(-3.13%)
Sep 18, 2020 9.559 9.625 9.446 9.486 82,047 -0.07(-0.76%)
Sep 17, 2020 9.512 9.605 9.400 9.559 88,850 +0.00(+0.00%)
Sep 16, 2020 9.486 9.645 9.419 9.559 198,150 +0.16(+1.69%)
Sep 15, 2020 9.512 9.519 9.380 9.400 74,456 -0.06(-0.63%)
Sep 14, 2020 9.189 9.476 9.176 9.460 95,325 +0.33(+3.62%)
Sep 11, 2020 9.268 9.268 8.986 9.129 71,602 -0.07(-0.79%)
Sep 10, 2020 9.334 9.380 9.202 9.202 108,677 -0.13(-1.35%)
Sep 09, 2020 9.314 9.367 9.295 9.328 159,896 +0.09(+1.00%)
Sep 08, 2020 9.176 9.385 9.129 9.235 166,669 +0.01(+0.14%)
Sep 04, 2020 9.301 9.354 9.046 9.222 113,988 +0.01(+0.14%)
Sep 03, 2020 9.341 9.461 9.156 9.209 148,716 -0.16(-1.69%)
Sep 02, 2020 9.347 9.374 9.248 9.367 141,449 -0.01(-0.07%)
Sep 01, 2020 9.288 9.462 9.288 9.374 106,245 +0.07(+0.78%)
Aug 31, 2020 9.493 9.493 9.301 9.301 149,684 -0.20(-2.09%)
Aug 28, 2020 9.433 9.509 9.420 9.499 142,296 +0.09(+0.98%)
Aug 27, 2020 9.281 9.473 9.281 9.407 74,772 +0.12(+1.28%)
Aug 26, 2020 9.420 9.420 9.281 9.288 110,678 -0.16(-1.64%)
Aug 25, 2020 9.512 9.579 9.321 9.443 82,132 -0.06(-0.66%)
Aug 24, 2020 9.261 9.516 9.169 9.506 186,919 +0.28(+3.08%)
Aug 21, 2020 9.268 9.298 9.189 9.222 67,818 -0.04(-0.43%)
Aug 20, 2020 9.248 9.361 9.176 9.261 211,981 -0.01(-0.14%)
Aug 19, 2020 9.301 9.368 9.255 9.275 64,284 -0.01(-0.14%)
Aug 18, 2020 9.400 9.427 9.281 9.288 144,401 -0.11(-1.13%)
Aug 17, 2020 9.479 9.479 9.347 9.394 233,242 -0.08(-0.84%)
Aug 14, 2020 9.334 9.532 9.261 9.473 68,575 +0.13(+1.34%)
Aug 13, 2020 9.440 9.587 9.334 9.347 84,029 -0.12(-1.26%)
Aug 12, 2020 9.651 9.664 9.409 9.466 136,293 -0.08(-0.83%)
Aug 11, 2020 9.691 9.826 9.506 9.546 106,942 -0.02(-0.21%)
Aug 10, 2020 9.321 9.645 9.321 9.565 135,484 +0.27(+2.91%)
Aug 07, 2020 9.182 9.301 9.106 9.295 444,905 +0.10(+1.08%)
Aug 06, 2020 9.268 9.347 9.195 9.195 147,802 -0.07(-0.78%)
Aug 05, 2020 9.149 9.268 9.096 9.268 137,159 +0.17(+1.89%)
Aug 04, 2020 9.162 9.162 9.050 9.096 61,938 -0.05(-0.58%)
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.