U.S. markets closed

VanEck Vectors Mortgage REIT Income ETF (MORT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.91+0.21 (+1.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202118.7419.0118.7918.9118.9177,205
Jul 23, 202118.8118.8618.6418.7018.7080,800
Jul 22, 202119.0919.0918.6618.7518.75131,700
Jul 21, 202118.9019.2218.9019.0619.0672,100
Jul 20, 202118.4218.9118.3518.8118.81140,800
Jul 19, 202118.4418.4417.9718.3318.33180,300
Jul 16, 202118.8919.0118.6118.7418.74106,800
Jul 15, 202118.6518.9018.4918.7718.77100,200
Jul 14, 202119.0019.1618.6218.6718.67151,600
Jul 13, 202119.4219.4218.9218.9318.93179,700
Jul 12, 202119.4419.6219.3119.5719.5773,700
Jul 09, 202119.0319.4819.0319.4819.48125,100
Jul 08, 202118.9819.1118.5618.9018.90496,400
Jul 07, 202119.3419.3419.0519.1619.16190,900
Jul 06, 202119.5419.5419.1919.3419.34141,900
Jul 02, 202119.7119.7119.4419.4919.49228,400
Jul 01, 202119.5919.7619.4819.6719.67108,100
Jul 01, 20210.301 Dividend
Jun 30, 202119.8019.8919.7119.8519.55140,100
Jun 29, 202120.0920.0919.8019.8219.52178,300
Jun 28, 202120.2520.2519.8520.0419.74213,000
Jun 25, 202120.2520.3220.1920.2019.89220,400
Jun 24, 202120.0120.2219.9720.1919.88136,400
Jun 23, 202119.9820.1019.9219.9319.63109,000
Jun 22, 202119.9720.0019.7819.9619.66114,600
Jun 21, 202119.6919.9919.5919.9719.67131,100
Jun 18, 202119.7319.7419.3619.5319.23190,300
Jun 17, 202120.2420.3019.6319.8919.59296,900
Jun 16, 202120.0620.2920.0220.1919.88200,900
Jun 15, 202120.2820.2819.9219.9919.69164,000
Jun 14, 202120.3520.4320.2320.2819.97100,500
Jun 11, 202120.4320.4320.1020.3019.99171,300
Jun 10, 202120.7320.7320.4520.4520.14130,100
Jun 09, 202120.4620.7520.4120.5620.25211,600
Jun 08, 202120.1720.4120.1220.4020.09142,500
Jun 07, 202119.8520.1319.8320.1219.81167,300
Jun 04, 202119.8019.8419.6219.8319.53102,800
Jun 03, 202119.7319.7419.6019.7119.4192,900
Jun 02, 202119.8219.8619.7119.7519.45157,100
Jun 01, 202119.5919.7519.5919.7319.43166,200
May 28, 202119.5319.5319.4319.4919.1968,500
May 27, 202119.4719.5119.4019.4519.16687,200
May 26, 202119.2819.4119.1819.4019.1196,800
May 25, 202119.4319.4919.1819.1918.90113,600
May 24, 202119.3119.4319.2519.3319.0486,800
May 21, 202119.4119.4419.2719.2818.9988,800
May 20, 202119.3019.4019.1619.3319.04183,300
May 19, 202118.9819.2518.8619.2518.96152,400
May 18, 202119.2019.3619.1419.1718.8894,800
May 17, 202119.0919.2018.8819.1818.89184,400
May 14, 202118.8819.1318.8619.1118.8262,300
May 13, 202118.3018.8218.3018.7418.46131,300
May 12, 202118.8218.8518.2018.2217.94329,600
May 11, 202118.9618.9618.6918.8718.58156,000
May 10, 202119.4419.4519.0819.0818.7990,100
May 07, 202119.1519.3519.1519.3119.02203,300
May 06, 202119.3019.3018.9119.1518.86145,400
May 05, 202119.3019.3819.0419.3619.07125,000
May 04, 202119.4619.4919.1219.2418.95126,300
May 03, 202119.5819.6319.4919.4919.19199,500
Apr 30, 202119.4919.5219.3719.4719.1782,600
Apr 29, 202119.5519.6019.3119.4419.15203,400
Apr 28, 202119.3819.5019.3519.4619.16103,600
Apr 27, 202119.2119.3719.1919.3219.0394,600
Apr 26, 202119.2019.3319.0919.1018.81159,200
Apr 23, 202118.8719.2318.8019.1818.8976,400
Apr 22, 202118.8719.0318.8118.8218.53142,800
Apr 21, 202118.6018.9018.4218.8518.56121,100
Apr 20, 202118.8018.8018.4318.6018.32315,200
Apr 19, 202119.0019.0518.7618.7818.50113,900
Apr 16, 202119.0719.1719.0519.0518.7659,200
Apr 15, 202119.0819.0818.8719.0018.71108,900
Apr 14, 202119.0019.2318.9618.9718.68203,800
Apr 13, 202118.9319.0618.7619.0018.7198,100
Apr 12, 202118.8218.9318.8018.9318.64113,600
Apr 09, 202118.8518.8518.7618.8018.51113,200
Apr 08, 202118.7618.8618.6318.8618.5791,000
Apr 07, 202118.7918.7918.5918.7318.4578,400
Apr 06, 202118.8018.8618.7018.7218.44111,000
Apr 05, 202118.9418.9418.6818.7718.49219,800
Apr 01, 202118.7218.8418.5918.8418.55178,100
Apr 01, 20210.327 Dividend
Mar 31, 202119.0919.1518.9418.9518.34201,800
Mar 30, 202118.7119.1018.7119.0718.46158,600
Mar 29, 202118.8819.0018.6818.6818.08122,200
Mar 26, 202118.9418.9918.6918.9718.36237,900
Mar 25, 202118.5218.9018.1818.8218.21238,200
Mar 24, 202118.6419.0618.4718.4717.88316,400
Mar 23, 202118.9318.9318.4218.5217.92260,900
Mar 22, 202119.0519.0518.7218.9318.32167,000
Mar 19, 202118.7919.1618.5718.9018.29212,600
Mar 18, 202119.1719.2618.6718.7518.15586,500
Mar 17, 202118.9419.2618.9019.2618.64287,400
Mar 16, 202119.2419.2418.9018.9918.38126,600
Mar 15, 202119.1019.2119.0019.1918.57185,700
Mar 12, 202118.8319.1618.8319.0318.42264,300
Mar 11, 202118.8218.9518.6218.8418.23114,100
Mar 10, 202118.4518.7518.4518.6818.08166,800
Mar 09, 202118.4818.5018.1718.3617.77230,300
Mar 08, 202118.0718.5317.9918.3117.72382,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...