Advertisement
U.S. markets closed

VanEck Mortgage REIT Income ETF (MORT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
11.200.00 (0.00%)
At close: 04:00PM EDT
11.13 -0.07 (-0.62%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202411.2411.2711.1311.2011.20175,100
Mar 15, 202411.0611.2311.0111.2011.20239,100
Mar 14, 202411.3811.3811.0511.1011.10213,300
Mar 13, 202411.4011.4611.3811.4011.40289,200
Mar 12, 202411.3311.3911.2511.3711.37173,000
Mar 11, 202411.2611.3811.2211.3411.34196,800
Mar 08, 202411.3111.4311.2111.2711.27261,900
Mar 07, 202411.2211.2911.1711.2311.231,254,100
Mar 06, 202411.1811.2211.1111.1411.14201,200
Mar 05, 202411.0011.1211.0011.0811.08228,900
Mar 04, 202411.2111.2111.0211.0311.03316,600
Mar 01, 202411.1711.2811.0711.2611.26286,900
Feb 29, 202411.0411.1910.9711.1811.18240,700
Feb 28, 202410.9210.9710.8910.9210.92132,200
Feb 27, 202411.0211.0210.9411.0011.00166,100
Feb 26, 202411.0311.1110.9410.9510.95151,500
Feb 23, 202411.0011.1210.9511.0511.05110,800
Feb 22, 202411.0211.0710.9311.0011.00107,400
Feb 21, 202410.9611.0510.9210.9810.98205,500
Feb 20, 202411.0611.0710.9711.0111.01156,900
Feb 16, 202411.0811.2210.9811.1411.14230,000
Feb 15, 202410.8511.2310.8511.1711.17248,100
Feb 14, 202410.7410.8010.6610.7610.76130,900
Feb 13, 202410.8310.8310.5810.6410.64466,500
Feb 12, 202410.9011.1210.9011.0911.09131,000
Feb 09, 202410.8110.9110.7510.9110.91168,900
Feb 08, 202410.7410.8410.7010.8010.80175,300
Feb 07, 202411.0811.0810.6810.7710.77287,700
Feb 06, 202411.0011.1510.9911.0511.05203,600
Feb 05, 202411.0911.0910.8211.0411.04296,900
Feb 02, 202411.2411.2611.1111.1811.18277,500
Feb 01, 202411.3411.4211.1011.4111.41328,700
Jan 31, 202411.6111.6111.2711.2711.27413,300
Jan 30, 202411.7911.7911.6111.6111.61200,000
Jan 29, 202411.7111.8711.6811.8711.87209,100
Jan 26, 202411.7011.7711.6911.7011.70225,800
Jan 25, 202411.6311.7011.5311.6411.64596,700
Jan 24, 202411.7111.7411.5211.5511.55164,100
Jan 23, 202411.6211.6711.5311.6011.60191,200
Jan 22, 202411.6511.7511.4911.5511.55285,000
Jan 19, 202411.5011.5711.3111.5611.56146,400
Jan 18, 202411.4611.5011.3111.4711.4780,200
Jan 17, 202411.4611.5711.3311.4111.41174,100
Jan 16, 202411.6911.6911.5111.5811.58132,300
Jan 12, 202411.8812.0011.7311.7811.78172,600
Jan 11, 202411.7911.8011.5911.7611.76153,800
Jan 10, 202411.7311.8711.7311.8711.87147,900
Jan 09, 202411.7111.7711.6411.7411.74182,700
Jan 08, 202411.5611.8211.4911.8211.82178,600
Jan 05, 202411.4011.6411.3511.5411.54183,400
Jan 04, 202411.5011.5511.4311.4411.44589,700
Jan 03, 202411.6511.6511.3611.4911.49223,800
Jan 02, 202411.7311.8211.6611.7611.76321,700
Dec 29, 202312.0712.0711.8211.8211.82478,300
Dec 28, 202312.1312.1612.0612.1212.12460,000
Dec 27, 202312.2012.2212.1212.1712.17322,700
Dec 27, 20230.341 Dividend
Dec 26, 202312.3812.5612.3812.5212.18234,700
Dec 22, 202312.4112.4912.3212.3512.01216,400
Dec 21, 202312.3112.3812.2412.3712.03280,000
Dec 20, 202312.3112.4812.1712.1711.84318,100
Dec 19, 202312.1812.3512.1712.3412.00203,800
Dec 18, 202312.2312.2712.1112.1311.80265,200
Dec 15, 202312.4012.4012.1412.2111.88343,400
Dec 14, 202312.2512.4812.2412.4012.06545,900
Dec 13, 202311.6112.0711.5112.0311.70209,600
Dec 12, 202311.5011.6411.4111.5811.26157,200
Dec 11, 202311.4411.5211.4211.4911.18127,300
Dec 08, 202311.3811.5411.3511.4911.18201,200
Dec 07, 202311.3011.4211.2211.4211.11957,000
Dec 06, 202311.5711.6711.2511.2710.96251,900
Dec 05, 202311.6211.6511.4911.5411.23107,800
Dec 04, 202311.5411.6711.5311.6511.33121,900
Dec 01, 202311.2111.6011.1811.6011.28397,700
Nov 30, 202311.2411.2911.2111.2510.9478,300
Nov 29, 202311.1611.3111.1611.2210.91273,900
Nov 28, 202310.9411.0710.8611.0610.76100,400
Nov 27, 202311.0211.0210.9310.9610.66119,900
Nov 24, 202311.0511.0811.0011.0310.7354,900
Nov 22, 202311.0911.1211.0111.0810.7866,900
Nov 21, 202311.0511.0811.0111.0310.73151,600
Nov 20, 202311.0311.1410.9711.1110.81172,800
Nov 17, 202311.0411.0710.9511.0510.7561,300
Nov 16, 202311.1711.2110.9110.9310.63114,500
Nov 15, 202311.0711.1911.0211.1910.89110,000
Nov 14, 202310.8411.0810.8411.0710.77147,700
Nov 13, 202310.4410.5410.3810.5110.22109,200
Nov 10, 202310.5310.5410.4410.5310.2475,400
Nov 09, 202310.7210.7910.4110.4410.1696,100
Nov 08, 202310.6010.6810.4910.6810.3971,300
Nov 07, 202310.5210.6210.4410.6210.3352,500
Nov 06, 202310.7410.7410.5110.5610.2794,600
Nov 03, 202310.7210.8710.7010.7210.43212,200
Nov 02, 202310.2010.4810.1710.4810.19212,000
Nov 01, 20239.8510.089.7410.089.8174,500
Oct 31, 20239.699.909.689.859.58107,100
Oct 30, 20239.589.659.449.609.34159,500
Oct 27, 20239.679.749.409.489.22151,500
Oct 26, 20239.509.699.509.579.31122,900
Oct 25, 20239.689.719.439.439.17336,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...