Mortgage REIT Vaneck ETF (NY: MORT )

16.82 USD +0.32 (+1.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 16.61 16.84 16.61 16.82 109,891 +0.32(+1.94%)
Dec 03, 2020 16.52 16.71 16.45 16.50 263,701 +0.08(+0.49%)
Dec 02, 2020 16.22 16.48 16.20 16.42 56,542 +0.16(+0.98%)
Dec 01, 2020 16.26 16.52 16.20 16.26 209,090 +0.20(+1.25%)
Nov 30, 2020 16.57 16.57 16.02 16.06 211,229 -0.49(-2.96%)
Nov 27, 2020 16.65 16.67 16.43 16.55 81,300 -0.03(-0.18%)
Nov 25, 2020 16.80 16.80 16.44 16.58 144,400 -0.16(-0.96%)
Nov 24, 2020 16.59 16.84 16.53 16.74 253,840 +0.49(+2.98%)
Nov 23, 2020 16.03 16.33 16.00 16.25 114,806 +0.38(+2.43%)
Nov 20, 2020 15.81 15.97 15.74 15.87 73,600 +0.11(+0.70%)
Nov 19, 2020 15.79 15.80 15.45 15.76 72,719 -0.01(-0.06%)
Nov 18, 2020 16.02 16.28 15.77 15.77 118,176 -0.11(-0.69%)
Nov 17, 2020 15.64 15.92 15.60 15.88 108,326 +0.14(+0.89%)
Nov 16, 2020 15.51 15.82 15.46 15.74 146,348 +0.51(+3.35%)
Nov 13, 2020 14.90 15.26 14.90 15.23 80,800 +0.42(+2.84%)
Nov 12, 2020 15.02 15.03 14.67 14.81 63,737 -0.22(-1.50%)
Nov 11, 2020 15.48 15.48 14.96 15.04 217,723 -0.39(-2.56%)
Nov 10, 2020 14.81 15.46 14.75 15.43 258,015 +0.71(+4.82%)
Nov 09, 2020 14.59 15.00 14.54 14.72 146,578 +0.70(+4.99%)
Nov 06, 2020 14.34 14.37 14.00 14.02 92,800 -0.23(-1.61%)
Nov 05, 2020 14.24 14.36 14.10 14.25 235,163 +0.28(+2.00%)
Nov 04, 2020 14.07 14.20 13.80 13.97 42,248 -0.13(-0.92%)
Nov 03, 2020 14.14 14.20 14.01 14.10 69,290 +0.14(+1.00%)
Nov 02, 2020 13.67 14.02 13.67 13.96 97,371 +0.36(+2.65%)
Oct 30, 2020 13.64 13.72 13.49 13.60 189,800 -0.09(-0.66%)
Oct 29, 2020 13.44 13.72 13.24 13.69 51,768 +0.28(+2.09%)
Oct 28, 2020 13.61 13.66 13.31 13.41 146,024 -0.36(-2.61%)
Oct 27, 2020 13.80 14.05 13.76 13.77 68,351 -0.01(-0.07%)
Oct 26, 2020 14.03 14.10 13.65 13.78 109,954 -0.40(-2.82%)
Oct 23, 2020 13.95 14.25 13.95 14.18 71,900 +0.27(+1.94%)
Oct 22, 2020 13.73 13.93 13.73 13.91 91,516 +0.17(+1.24%)
Oct 21, 2020 13.86 13.86 13.69 13.74 157,461 -0.11(-0.79%)
Oct 20, 2020 13.89 13.99 13.83 13.85 88,065 +0.08(+0.58%)
Oct 19, 2020 14.10 14.10 13.76 13.77 211,318 -0.26(-1.85%)
Oct 16, 2020 14.11 14.15 13.94 14.03 65,700 -0.11(-0.78%)
Oct 15, 2020 14.05 14.14 13.97 14.14 38,087 +0.04(+0.28%)
Oct 14, 2020 14.15 14.31 14.10 14.10 37,173 -0.04(-0.28%)
Oct 13, 2020 14.22 14.22 14.08 14.14 25,043 -0.08(-0.58%)
Oct 12, 2020 14.15 14.25 14.09 14.22 61,245 +0.07(+0.52%)
Oct 09, 2020 14.40 14.41 14.10 14.15 45,100 -0.23(-1.60%)
Oct 08, 2020 14.09 14.38 14.07 14.38 88,536 +0.38(+2.72%)
Oct 07, 2020 14.01 14.05 13.84 14.00 78,572 +0.08(+0.57%)
Oct 06, 2020 14.09 14.29 13.92 13.92 27,458 -0.13(-0.93%)
Oct 05, 2020 14.01 14.10 13.95 14.05 119,304 +0.10(+0.72%)
Oct 02, 2020 13.40 13.98 13.40 13.95 67,100 +0.20(+1.45%)
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.