Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.05 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.00 11.12 10.95 11.05 110,810 +0.05(+0.45%)
Feb 22, 2024 11.02 11.07 10.93 11.00 107,439 +0.02(+0.18%)
Feb 21, 2024 10.96 11.04 10.92 10.98 205,547 -0.03(-0.27%)
Feb 20, 2024 11.06 11.07 10.97 11.01 156,880 -0.13(-1.17%)
Feb 16, 2024 11.08 11.22 10.98 11.14 230,050 -0.03(-0.27%)
Feb 15, 2024 10.85 11.23 10.85 11.17 248,053 +0.41(+3.81%)
Feb 14, 2024 10.74 10.80 10.66 10.76 130,851 +0.12(+1.13%)
Feb 13, 2024 10.83 10.83 10.58 10.64 465,338 -0.45(-4.06%)
Feb 12, 2024 10.90 11.12 10.90 11.09 130,984 +0.18(+1.65%)
Feb 09, 2024 10.81 10.91 10.74 10.91 168,936 +0.11(+1.02%)
Feb 08, 2024 10.74 10.84 10.70 10.80 175,316 +0.03(+0.28%)
Feb 07, 2024 11.08 11.08 10.68 10.77 287,675 -0.28(-2.53%)
Feb 06, 2024 11.00 11.15 10.99 11.05 203,640 +0.01(+0.09%)
Feb 05, 2024 11.09 11.09 10.82 11.04 296,887 -0.14(-1.25%)
Feb 02, 2024 11.24 11.26 11.11 11.18 279,582 -0.23(-2.02%)
Feb 01, 2024 11.34 11.42 11.10 11.41 328,743 +0.14(+1.24%)
Jan 31, 2024 11.61 11.61 11.27 11.27 413,261 -0.34(-2.93%)
Jan 30, 2024 11.79 11.79 11.61 11.61 199,973 -0.26(-2.19%)
Jan 29, 2024 11.71 11.87 11.68 11.87 209,058 +0.17(+1.45%)
Jan 26, 2024 11.70 11.77 11.69 11.70 225,753 +0.06(+0.52%)
Jan 25, 2024 11.63 11.70 11.53 11.64 596,745 +0.09(+0.78%)
Jan 24, 2024 11.71 11.74 11.52 11.55 163,509 -0.05(-0.43%)
Jan 23, 2024 11.62 11.67 11.53 11.60 191,694 +0.05(+0.43%)
Jan 22, 2024 11.65 11.75 11.49 11.55 284,950 -0.01(-0.09%)
Jan 19, 2024 11.50 11.57 11.31 11.56 146,415 +0.09(+0.78%)
Jan 18, 2024 11.46 11.50 11.30 11.47 80,197 +0.06(+0.53%)
Jan 17, 2024 11.46 11.56 11.33 11.41 174,057 -0.17(-1.47%)
Jan 16, 2024 11.69 11.69 11.51 11.58 132,287 -0.20(-1.70%)
Jan 12, 2024 11.88 12.00 11.72 11.78 172,596 +0.02(+0.17%)
Jan 11, 2024 11.79 11.80 11.59 11.76 153,830 -0.11(-0.93%)
Jan 10, 2024 11.73 11.87 11.73 11.87 147,896 +0.13(+1.11%)
Jan 09, 2024 11.71 11.77 11.63 11.74 182,684 -0.08(-0.68%)
Jan 08, 2024 11.56 11.82 11.49 11.82 178,567 +0.28(+2.43%)
Jan 05, 2024 11.40 11.64 11.35 11.54 183,393 +0.10(+0.87%)
Jan 04, 2024 11.50 11.55 11.43 11.44 589,728 -0.05(-0.44%)
Jan 03, 2024 11.65 11.65 11.36 11.49 223,811 -0.27(-2.30%)
Jan 02, 2024 11.73 11.82 11.66 11.76 321,699 -0.06(-0.51%)
Dec 29, 2023 12.07 12.07 11.82 11.82 478,766 -0.30(-2.48%)
Dec 28, 2023 12.13 12.16 12.06 12.12 460,025 -0.05(-0.41%)
Dec 27, 2023 12.20 12.22 12.12 12.17 322,744 -0.01(-0.08%)
Dec 26, 2023 12.04 12.21 12.04 12.18 241,254 +0.17(+1.38%)
Dec 22, 2023 12.07 12.15 11.98 12.01 222,444 -0.02(-0.16%)
Dec 21, 2023 11.97 12.04 11.91 12.03 287,802 +0.20(+1.65%)
Dec 20, 2023 11.97 12.14 11.83 11.84 327,044 -0.17(-1.39%)
Dec 19, 2023 11.85 12.01 11.83 12.00 209,522 +0.20(+1.73%)
Dec 18, 2023 11.90 11.94 11.78 11.80 272,631 -0.08(-0.66%)
Dec 15, 2023 12.06 12.06 11.81 11.88 353,085 -0.18(-1.53%)
Dec 14, 2023 11.92 12.14 11.91 12.06 561,183 +0.36(+3.08%)
Dec 13, 2023 11.29 11.74 11.20 11.70 215,460 +0.44(+3.89%)
Dec 12, 2023 11.19 11.32 11.10 11.26 161,609 +0.09(+0.78%)
Dec 11, 2023 11.13 11.21 11.11 11.18 130,862 +0.00(+0.00%)
Dec 08, 2023 11.07 11.23 11.04 11.18 206,875 +0.07(+0.61%)
Dec 07, 2023 10.99 11.11 10.91 11.11 983,784 +0.15(+1.33%)
Dec 06, 2023 11.26 11.35 10.94 10.96 258,994 -0.26(-2.34%)
Dec 05, 2023 11.30 11.33 11.18 11.23 110,772 -0.11(-0.94%)
Dec 04, 2023 11.23 11.35 11.22 11.33 125,365 +0.05(+0.43%)
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.