Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.15 +0.17 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.922	7.922	7.462	7.539	294,716	-0.36(-4.60%)
Apr 29, 2020	7.671	8.067	7.599	7.902	1,122,072	+0.45(+6.03%)
Apr 28, 2020	7.268	7.545	7.122	7.453	215,816	+0.40(+5.72%)
Apr 27, 2020	6.898	7.136	6.792	7.050	260,414	+0.17(+2.40%)
Apr 24, 2020	6.990	6.990	6.673	6.885	189,192	-0.07(-1.04%)
Apr 23, 2020	6.964	7.228	6.924	6.957	254,849	-0.04(-0.57%)
Apr 22, 2020	7.268	7.294	6.838	6.997	480,584	-0.11(-1.58%)
Apr 21, 2020	6.739	7.109	6.680	7.109	177,321	+0.22(+3.26%)
Apr 20, 2020	7.010	7.129	6.785	6.885	157,551	-0.38(-5.19%)
Apr 17, 2020	7.136	7.314	6.904	7.261	278,491	+0.57(+8.49%)
Apr 16, 2020	6.937	7.030	6.653	6.693	508,937	-0.20(-2.97%)
Apr 15, 2020	6.964	7.036	6.772	6.898	268,833	-0.43(-5.86%)
Apr 14, 2020	7.638	7.763	7.155	7.327	461,666	-0.09(-1.25%)
Apr 13, 2020	7.763	7.763	7.040	7.420	506,563	-0.17(-2.26%)
Apr 09, 2020	7.565	8.298	7.221	7.591	1,021,789	+0.71(+10.37%)
Apr 08, 2020	6.330	6.931	6.330	6.878	499,317	+1.06(+18.30%)
Apr 07, 2020	5.946	6.323	5.764	5.814	576,956	+0.34(+6.15%)
Apr 06, 2020	5.405	5.831	5.300	5.477	371,075	+0.55(+11.13%)
Apr 03, 2020	5.477	5.477	4.730	4.929	443,618	-0.52(-9.58%)
Apr 02, 2020	5.695	5.781	5.451	5.451	235,533	-0.13(-2.37%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Vaneck Mortgage REIT Income ETF (NY: MORT )

Historical Prices