Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

12.04 +0.08 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.979 9.173 8.970 9.127 115,620 +0.23(+2.60%)
Oct 30, 2023 8.877 8.942 8.747 8.896 172,157 +0.11(+1.27%)
Oct 27, 2023 8.960 9.025 8.710 8.784 163,540 -0.08(-0.94%)
Oct 26, 2023 8.803 8.979 8.803 8.868 132,629 +0.13(+1.48%)
Oct 25, 2023 8.970 8.998 8.738 8.738 363,546 -0.31(-3.38%)
Oct 24, 2023 8.998 9.137 8.972 9.044 161,485 -0.04(-0.41%)
Oct 23, 2023 9.146 9.174 8.951 9.081 145,078 -0.11(-1.21%)
Oct 20, 2023 9.276 9.384 9.192 9.192 282,597 -0.09(-1.00%)
Oct 19, 2023 9.563 9.581 9.285 9.285 202,999 -0.31(-3.19%)
Oct 18, 2023 9.794 9.804 9.572 9.591 96,276 -0.29(-2.91%)
Oct 17, 2023 9.794 9.896 9.794 9.878 83,176 +0.01(+0.09%)
Oct 16, 2023 9.748 9.870 9.692 9.869 108,219 +0.18(+1.82%)
Oct 13, 2023 9.952 9.952 9.692 9.692 93,769 -0.18(-1.83%)
Oct 12, 2023 10.08 10.08 9.776 9.873 94,015 -0.19(-1.89%)
Oct 11, 2023 9.989 10.06 9.943 10.06 111,110 +0.17(+1.68%)
Oct 10, 2023 9.822 9.933 9.822 9.896 165,431 +0.06(+0.66%)
Oct 09, 2023 9.563 9.850 9.563 9.831 168,973 +0.21(+2.22%)
Oct 06, 2023 9.535 9.716 9.525 9.618 224,519 -0.04(-0.38%)
Oct 05, 2023 9.433 9.683 9.405 9.655 122,429 +0.18(+1.86%)
Oct 04, 2023 9.618 9.623 9.303 9.479 348,677 -0.11(-1.16%)
Oct 03, 2023 9.804 9.822 9.479 9.591 425,583 -0.32(-3.27%)
Oct 02, 2023 10.19 10.19 9.841 9.915 381,372 -0.31(-2.99%)
Sep 29, 2023 10.24 10.37 10.19 10.22 217,977 +0.04(+0.35%)
Sep 28, 2023 10.09 10.22 9.996 10.18 126,869 +0.10(+0.98%)
Sep 27, 2023 10.16 10.22 10.02 10.09 160,574 -0.03(-0.27%)
Sep 26, 2023 10.29 10.32 10.11 10.11 142,505 -0.23(-2.26%)
Sep 25, 2023 10.36 10.40 10.34 10.35 82,128 -0.09(-0.86%)
Sep 22, 2023 10.38 10.49 10.33 10.44 124,624 +0.10(+0.96%)
Sep 21, 2023 10.65 10.66 10.34 10.34 241,331 -0.40(-3.77%)
Sep 20, 2023 10.90 10.91 10.73 10.74 137,881 -0.10(-0.91%)
Sep 19, 2023 10.86 10.99 10.81 10.84 54,823 -0.03(-0.25%)
Sep 18, 2023 10.95 10.95 10.85 10.87 184,156 -0.04(-0.41%)
Sep 15, 2023 10.82 10.91 10.79 10.91 238,128 +0.07(+0.66%)
Sep 14, 2023 10.80 10.89 10.79 10.84 71,329 +0.13(+1.26%)
Sep 13, 2023 10.74 10.75 10.65 10.71 119,735 +0.02(+0.17%)
Sep 12, 2023 10.72 10.82 10.69 10.69 122,073 -0.07(-0.67%)
Sep 11, 2023 10.70 10.78 10.66 10.76 146,412 +0.12(+1.10%)
Sep 08, 2023 10.61 10.72 10.60 10.64 57,263 +0.04(+0.42%)
Sep 07, 2023 10.54 10.66 10.54 10.60 79,122 -0.02(-0.17%)
Sep 06, 2023 10.70 10.72 10.58 10.62 115,054 -0.10(-0.92%)
Sep 05, 2023 10.80 10.83 10.70 10.72 92,545 -0.10(-0.91%)
Sep 01, 2023 10.80 10.87 10.79 10.81 64,900 +0.08(+0.75%)
Aug 31, 2023 10.74 10.80 10.72 10.73 114,449 +0.00(+0.00%)
Aug 30, 2023 10.76 10.76 10.67 10.73 140,336 -0.03(-0.25%)
Aug 29, 2023 10.62 10.77 10.56 10.76 79,581 +0.14(+1.35%)
Aug 28, 2023 10.37 10.62 10.37 10.62 70,066 +0.28(+2.70%)
Aug 25, 2023 10.34 10.39 10.22 10.34 57,528 +0.04(+0.44%)
Aug 24, 2023 10.27 10.41 10.24 10.29 96,874 +0.00(+0.00%)
Aug 23, 2023 10.10 10.31 10.08 10.29 79,419 +0.23(+2.32%)
Aug 22, 2023 10.15 10.18 10.04 10.06 47,030 -0.02(-0.18%)
Aug 21, 2023 10.13 10.13 9.994 10.08 152,776 -0.04(-0.44%)
Aug 18, 2023 9.987 10.13 9.933 10.12 172,046 +0.04(+0.36%)
Aug 17, 2023 10.29 10.30 10.06 10.09 148,600 -0.18(-1.75%)
Aug 16, 2023 10.38 10.40 10.25 10.27 109,029 -0.08(-0.78%)
Aug 15, 2023 10.45 10.45 10.30 10.35 138,086 -0.13(-1.20%)
Aug 14, 2023 10.61 10.61 10.46 10.47 84,807 -0.15(-1.44%)
Aug 11, 2023 10.65 10.68 10.61 10.63 52,517 -0.04(-0.42%)
Aug 10, 2023 10.71 10.77 10.62 10.67 93,542 +0.00(+0.00%)
Aug 09, 2023 10.71 10.76 10.65 10.67 168,717 -0.06(-0.59%)
Aug 08, 2023 10.61 10.74 10.57 10.73 69,005 -0.02(-0.17%)
Aug 07, 2023 10.77 10.80 10.67 10.75 99,509 +0.00(+0.00%)
Aug 04, 2023 10.60 10.80 10.60 10.75 124,664 +0.22(+2.05%)
Aug 03, 2023 10.65 10.65 10.49 10.54 203,510 -0.16(-1.51%)
Aug 02, 2023 10.77 10.79 10.62 10.70 109,875 -0.13(-1.24%)
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.