Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.21 -0.06 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.26 11.30 11.21 11.21 101,908 -0.06(-0.53%)
Jun 17, 2024 11.18 11.28 11.14 11.27 265,744 +0.07(+0.63%)
Jun 14, 2024 11.14 11.22 11.11 11.20 99,863 +0.02(+0.18%)
Jun 13, 2024 11.08 11.20 11.08 11.18 128,392 +0.05(+0.45%)
Jun 12, 2024 11.14 11.23 11.11 11.13 286,911 +0.23(+2.11%)
Jun 11, 2024 10.98 10.98 10.88 10.90 146,038 -0.09(-0.82%)
Jun 10, 2024 10.96 11.05 10.92 10.99 150,709 -0.03(-0.27%)
Jun 07, 2024 11.03 11.07 11.00 11.02 190,563 -0.11(-0.99%)
Jun 06, 2024 11.23 11.26 11.13 11.13 214,918 -0.14(-1.24%)
Jun 05, 2024 11.22 11.29 11.13 11.27 216,597 +0.11(+0.99%)
Jun 04, 2024 11.20 11.25 11.15 11.16 121,524 -0.09(-0.80%)
Jun 03, 2024 11.24 11.26 11.16 11.25 163,310 +0.10(+0.90%)
May 31, 2024 11.04 11.16 11.00 11.15 127,655 +0.17(+1.55%)
May 30, 2024 10.88 10.99 10.88 10.98 123,892 +0.17(+1.57%)
May 29, 2024 10.88 10.88 10.74 10.81 165,309 -0.14(-1.28%)
May 28, 2024 11.06 11.11 10.93 10.95 330,241 -0.07(-0.64%)
May 24, 2024 10.98 11.02 10.93 11.02 439,420 +0.09(+0.82%)
May 23, 2024 11.27 11.27 10.92 10.93 290,640 -0.33(-2.93%)
May 22, 2024 11.34 11.37 11.24 11.26 183,487 -0.11(-0.92%)
May 21, 2024 11.37 11.40 11.34 11.37 73,593 -0.02(-0.13%)
May 20, 2024 11.51 11.52 11.38 11.38 236,862 -0.12(-1.04%)
May 17, 2024 11.49 11.52 11.44 11.50 159,225 +0.02(+0.17%)
May 16, 2024 11.50 11.50 11.45 11.48 174,377 -0.05(-0.43%)
May 15, 2024 11.56 11.61 11.47 11.53 270,844 +0.07(+0.61%)
May 14, 2024 11.37 11.47 11.37 11.46 204,988 +0.20(+1.78%)
May 13, 2024 11.31 11.35 11.22 11.26 472,573 -0.01(-0.09%)
May 10, 2024 11.26 11.29 11.20 11.27 192,392 +0.03(+0.27%)
May 09, 2024 11.15 11.25 11.14 11.24 248,560 +0.12(+1.08%)
May 08, 2024 10.99 11.15 10.97 11.12 209,443 +0.10(+0.91%)
May 07, 2024 11.14 11.18 11.01 11.02 159,135 -0.08(-0.68%)
May 06, 2024 11.06 11.12 11.05 11.10 205,770 +0.10(+0.86%)
May 03, 2024 11.07 11.18 10.96 11.00 253,498 +0.07(+0.64%)
May 02, 2024 10.93 10.96 10.82 10.93 210,859 +0.09(+0.83%)
May 01, 2024 10.72 11.00 10.72 10.84 335,830 +0.14(+1.31%)
Apr 30, 2024 10.82 10.84 10.69 10.70 133,046 -0.20(-1.83%)
Apr 29, 2024 10.92 11.01 10.89 10.90 282,599 +0.02(+0.18%)
Apr 26, 2024 10.79 10.97 10.77 10.88 106,317 +0.14(+1.26%)
Apr 25, 2024 10.77 10.81 10.70 10.74 127,594 -0.10(-0.88%)
Apr 24, 2024 10.85 10.87 10.75 10.84 286,661 -0.09(-0.82%)
Apr 23, 2024 10.69 10.95 10.69 10.93 361,477 +0.18(+1.67%)
Apr 22, 2024 10.72 10.79 10.65 10.75 180,468 +0.09(+0.84%)
Apr 19, 2024 10.51 10.67 10.49 10.66 675,643 +0.15(+1.43%)
Apr 18, 2024 10.47 10.59 10.42 10.51 199,549 +0.08(+0.77%)
Apr 17, 2024 10.44 10.52 10.40 10.43 276,348 +0.05(+0.48%)
Apr 16, 2024 10.45 10.46 10.31 10.38 538,167 -0.12(-1.14%)
Apr 15, 2024 10.71 10.76 10.41 10.50 269,183 -0.17(-1.59%)
Apr 12, 2024 10.74 10.79 10.65 10.67 195,091 -0.11(-1.02%)
Apr 11, 2024 10.75 10.80 10.62 10.78 309,966 +0.09(+0.84%)
Apr 10, 2024 11.01 11.01 10.61 10.69 847,139 -0.53(-4.72%)
Apr 09, 2024 11.11 11.22 11.09 11.22 239,224 +0.11(+0.99%)
Apr 08, 2024 11.09 11.14 11.03 11.11 270,369 +0.05(+0.45%)
Apr 05, 2024 11.00 11.08 10.94 11.06 242,214 +0.04(+0.36%)
Apr 04, 2024 11.17 11.26 11.01 11.02 471,128 -0.07(-0.63%)
Apr 03, 2024 11.04 11.12 10.97 11.09 348,995 +0.02(+0.18%)
Apr 02, 2024 11.14 11.19 11.04 11.07 178,342 -0.16(-1.42%)
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.