Vaneck Mortgage REIT Income ETF (NY: MORT )

12.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.58 11.58 11.58 501,628 +0.08(+0.66%)
Dec 30, 2020 11.49 11.63 11.41 11.50 501,628 +0.06(+0.51%)
Dec 29, 2020 11.63 11.68 11.41 11.44 563,064 -0.15(-1.32%)
Dec 28, 2020 11.61 11.75 11.58 11.60 646,542 +0.06(+0.53%)
Dec 24, 2020 11.66 11.66 11.42 11.54 304,440 -0.05(-0.41%)
Dec 23, 2020 11.39 11.66 11.36 11.58 422,796 +0.26(+2.27%)
Dec 22, 2020 11.40 11.40 11.26 11.33 348,967 +0.02(+0.18%)
Dec 21, 2020 11.37 11.37 11.19 11.31 968,046 -0.09(-0.83%)
Dec 18, 2020 11.52 11.65 11.37 11.40 325,711 -0.14(-1.17%)
Dec 17, 2020 11.45 11.54 11.40 11.54 307,523 +0.11(+0.95%)
Dec 16, 2020 11.50 11.50 11.39 11.43 312,066 -0.01(-0.06%)
Dec 15, 2020 11.29 11.44 11.27 11.43 219,569 +0.20(+1.75%)
Dec 14, 2020 11.28 11.37 11.22 11.24 273,383 +0.05(+0.42%)
Dec 11, 2020 11.18 11.24 11.13 11.19 120,239 -0.05(-0.42%)
Dec 10, 2020 11.23 11.25 11.14 11.24 133,814 -0.06(-0.54%)
Dec 09, 2020 11.44 11.46 11.19 11.30 190,137 -0.07(-0.60%)
Dec 08, 2020 11.19 11.42 11.19 11.37 154,366 +0.13(+1.14%)
Dec 07, 2020 11.39 11.39 11.14 11.24 184,679 -0.15(-1.31%)
Dec 04, 2020 11.24 11.40 11.24 11.39 162,190 +0.22(+1.94%)
Dec 03, 2020 11.18 11.31 11.14 11.17 389,525 +0.05(+0.49%)
Dec 02, 2020 10.98 11.16 10.97 11.12 83,520 +0.11(+0.98%)
Dec 01, 2020 11.01 11.19 10.97 11.01 308,857 +0.14(+1.25%)
Nov 30, 2020 11.22 11.22 10.85 10.87 312,016 -0.33(-2.96%)
Nov 27, 2020 11.27 11.28 11.12 11.20 120,092 -0.02(-0.18%)
Nov 25, 2020 11.37 11.37 11.13 11.22 213,300 -0.11(-0.96%)
Nov 24, 2020 11.23 11.40 11.19 11.33 374,959 +0.33(+2.98%)
Nov 23, 2020 10.85 11.06 10.83 11.00 169,585 +0.26(+2.43%)
Nov 20, 2020 10.70 10.81 10.66 10.74 108,718 +0.07(+0.70%)
Nov 19, 2020 10.69 10.70 10.46 10.67 107,416 -0.01(-0.06%)
Nov 18, 2020 10.85 11.02 10.68 10.68 174,563 -0.07(-0.69%)
Nov 17, 2020 10.59 10.78 10.56 10.75 160,013 +0.09(+0.89%)
Nov 16, 2020 10.50 10.71 10.47 10.66 216,177 +0.35(+3.35%)
Nov 13, 2020 10.09 10.33 10.09 10.31 119,353 +0.28(+2.84%)
Nov 12, 2020 10.17 10.18 9.931 10.03 94,149 -0.15(-1.50%)
Nov 11, 2020 10.48 10.48 10.12 10.18 321,609 -0.27(-2.56%)
Nov 10, 2020 10.03 10.47 9.985 10.45 381,126 +0.48(+4.82%)
Nov 09, 2020 9.877 10.15 9.843 9.965 216,517 +0.47(+4.99%)
Nov 06, 2020 9.708 9.728 9.478 9.491 137,079 -0.16(-1.61%)
Nov 05, 2020 9.640 9.721 9.545 9.647 347,370 +0.19(+2.00%)
Nov 04, 2020 9.525 9.613 9.342 9.457 62,406 -0.09(-0.92%)
Nov 03, 2020 9.572 9.613 9.484 9.545 102,351 +0.09(+1.00%)
Nov 02, 2020 9.254 9.491 9.254 9.451 143,831 +0.24(+2.65%)
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%)
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.