MORT - VanEck Vectors Mortgage REIT Income ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201823.970024.000023.920024.000024.000024,400
Jul 19, 201823.880024.050023.840023.970023.970016,400
Jul 18, 201823.910023.930023.800023.870023.870048,800
Jul 17, 201823.900023.950023.860023.930023.9300127,300
Jul 16, 201823.920023.920023.850023.910023.910022,600
Jul 13, 201824.080024.080023.850023.890023.890024,500
Jul 12, 201824.010024.010023.860023.960023.960031,000
Jul 11, 201823.960023.990023.960023.990023.99005,700
Jul 10, 201824.000024.020023.910023.940023.940037,400
Jul 09, 201824.030024.080023.930023.970023.970020,000
Jul 06, 201824.060024.070023.940024.050024.050020,000
Jul 05, 201823.820023.940023.800023.890023.890028,900
Jul 03, 201823.750023.870023.750023.860023.860018,800
Jul 02, 201823.600023.620023.390023.600023.600027,100
Jul 02, 20180.382 Dividend
Jun 29, 201823.920023.950023.780023.860023.478021,700
Jun 28, 201823.660023.960023.640023.960023.576452,400
Jun 27, 201823.860023.900023.570023.630023.251724,800
Jun 26, 201823.940024.010023.820023.910023.527225,900
Jun 25, 201823.940023.990023.910023.950023.566623,400
Jun 22, 201824.090024.090023.910023.940023.556743,700
Jun 21, 201824.000024.000023.880023.980023.59618,300
Jun 20, 201823.950023.980023.840023.980023.596112,600
Jun 19, 201823.730023.910023.720023.860023.478046,700
Jun 18, 201823.580023.780023.580023.760023.379626,100
Jun 15, 201823.590023.690023.540023.540023.163115,300
Jun 14, 201823.580023.670023.510023.670023.291021,800
Jun 13, 201823.610023.610023.400023.430023.054921,100
Jun 12, 201823.650023.660023.590023.600023.222215,700
Jun 11, 201823.660023.730023.580023.720023.3402157,800
Jun 08, 201823.480023.640023.480023.630023.251713,800
Jun 07, 201823.580023.580023.470023.480023.104110,000
Jun 06, 201823.410023.480023.410023.480023.104110,500
Jun 05, 201823.540023.540023.410023.490023.113916,900
Jun 04, 201823.470023.530023.410023.530023.153319,000
Jun 01, 201823.430023.460023.300023.430023.054918,000
May 31, 201823.740023.740023.380023.440023.064715,600
May 30, 201823.500023.710023.500023.690023.310723,300
May 29, 201823.340023.470023.340023.470023.09427,200
May 25, 201823.370023.390023.310023.380023.00576,500
May 24, 201823.380023.380023.300023.300022.927013,600
May 23, 201823.390023.470023.350023.430023.054911,000
May 22, 201823.450023.460023.370023.410023.035226,400
May 21, 201823.320023.420023.150023.420023.045036,400
May 18, 201823.140023.260023.040023.260022.887629,900
May 17, 201823.150023.150023.030023.130022.75977,600
May 16, 201823.180023.200023.080023.150022.779425,100
May 15, 201823.150023.200023.140023.160022.789211,300
May 14, 201823.230023.250023.150023.190022.818715,100
May 11, 201823.240023.240023.120023.220022.848222,800
May 10, 201822.940023.190022.940023.110022.740011,300
May 09, 201822.920022.950022.710022.920022.553032,700
May 08, 201823.180023.220022.850022.910022.543236,600
May 07, 201823.090023.240023.090023.170022.799018,400
May 04, 201822.800023.180022.800023.170022.799028,300
May 03, 201822.680022.800022.500022.760022.395615,800
May 02, 201822.720022.790022.600022.700022.336626,300
May 01, 201822.740022.770022.530022.770022.405516,300
Apr 30, 201822.860022.880022.700022.760022.395620,600
Apr 27, 201822.770022.840022.720022.740022.375914,200
Apr 26, 201822.620022.770022.540022.770022.405513,600
Apr 25, 201822.390022.550022.390022.520022.159530,100
Apr 24, 201822.450022.530022.370022.420022.061121,200
Apr 23, 201822.490022.490022.350022.450022.090612,500
Apr 20, 201822.520022.520022.370022.370022.011910,200
Apr 19, 201822.580022.580022.380022.410022.051215,100
Apr 18, 201822.550022.690022.540022.590022.228328,500
Apr 17, 201822.440022.540022.400022.500022.1398146,200
Apr 16, 201822.370022.470022.300022.430022.070916,900
Apr 13, 201822.520022.560022.330022.360022.002013,600
Apr 12, 201822.680022.680022.450022.450022.090631,400
Apr 11, 201822.680022.680022.550022.680022.316925,600
Apr 10, 201822.740022.750022.630022.690022.326714,600
Apr 09, 201822.740022.860022.620022.620022.257924,300
Apr 06, 201822.730022.870022.640022.730022.366120,600
Apr 05, 201822.800022.800022.630022.740022.375915,200
Apr 04, 201822.580022.790022.550022.670022.307125,000
Apr 03, 201822.460022.660022.410022.600022.238214,600
Apr 02, 201822.600022.600022.350022.440022.080726,500
Apr 02, 20180.424 Dividend
Mar 29, 201822.900023.130022.900023.000022.214637,000
Mar 28, 201822.870022.880022.630022.860022.079322,200
Mar 27, 201822.630022.870022.580022.750021.973128,100
Mar 26, 201822.550022.720022.470022.620021.847522,700
Mar 23, 201822.670022.680022.530022.550021.779910,900
Mar 22, 201822.650022.840022.560022.560021.789627,300
Mar 21, 201822.670022.710022.570022.700021.92488,200
Mar 20, 201822.690022.700022.600022.640021.866923,400
Mar 19, 201822.840022.840022.510022.690021.915123,200
Mar 16, 201822.650022.850022.650022.830022.050418,400
Mar 15, 201822.890022.890022.560022.660021.886213,900
Mar 14, 201822.770022.890022.770022.790022.011721,800
Mar 13, 201822.730022.850022.730022.750021.973126,700
Mar 12, 201822.490022.790022.490022.770021.992443,900
Mar 09, 201822.370022.420022.200022.410021.644718,900
Mar 08, 201822.320022.380022.290022.370021.60616,600
Mar 07, 201822.300022.350022.250022.310021.548125,800
Mar 06, 201822.160022.320022.020022.270021.509522,100
Mar 05, 201821.780022.240021.780022.110021.354913,500
Mar 02, 201821.580021.880021.530021.840021.094210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...