VanEck Mortgage REIT Income ETF (MORT)
10.94
+0.20
(+1.86%)
USD |
NYSEARCA |
Apr 26, 14:35
MORT Price: 10.94 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 10.77 | 10.82 | 10.70 | 10.74 | 127594.0 |
Apr 24, 2024 | 10.85 | 10.87 | 10.75 | 10.84 | 286604.0 |
Apr 23, 2024 | 10.69 | 10.95 | 10.69 | 10.93 | 361477.0 |
Apr 22, 2024 | 10.72 | 10.80 | 10.65 | 10.75 | 180471.0 |
Apr 19, 2024 | 10.51 | 10.67 | 10.49 | 10.66 | 675643.0 |
Apr 18, 2024 | 10.47 | 10.59 | 10.42 | 10.51 | 199549.0 |
Apr 17, 2024 | 10.44 | 10.52 | 10.40 | 10.43 | 276348.0 |
Apr 16, 2024 | 10.45 | 10.46 | 10.31 | 10.38 | 538663.0 |
Apr 15, 2024 | 10.71 | 10.76 | 10.41 | 10.50 | 269283.0 |
Apr 12, 2024 | 10.74 | 10.79 | 10.65 | 10.67 | 194313.0 |
Apr 11, 2024 | 10.75 | 10.80 | 10.62 | 10.78 | 309912.0 |
Apr 10, 2024 | 11.01 | 11.01 | 10.61 | 10.69 | 847145.0 |
Apr 09, 2024 | 11.11 | 11.22 | 11.09 | 11.22 | 239239.0 |
Apr 08, 2024 | 11.09 | 11.14 | 11.02 | 11.11 | 270385.0 |
Apr 05, 2024 | 11.00 | 11.08 | 10.94 | 11.06 | 242210.0 |
Apr 04, 2024 | 11.17 | 11.26 | 11.01 | 11.02 | 471128.0 |
Apr 03, 2024 | 11.04 | 11.12 | 10.97 | 11.09 | 349055.0 |
Apr 02, 2024 | 11.14 | 11.18 | 11.04 | 11.07 | 178346.0 |
Apr 01, 2024 | 11.39 | 11.39 | 11.17 | 11.23 | 325922.0 |
Mar 28, 2024 | 11.58 | 11.70 | 11.58 | 11.69 | 292263.0 |
Mar 27, 2024 | 11.37 | 11.57 | 11.37 | 11.57 | 256526.0 |
Mar 26, 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 288416.0 |
Mar 25, 2024 | 11.47 | 11.57 | 11.47 | 11.49 | 404210.0 |
Mar 22, 2024 | 11.55 | 11.58 | 11.41 | 11.42 | 201263.0 |
Mar 21, 2024 | 11.45 | 11.58 | 11.42 | 11.53 | 139274.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.46
Minimum
Apr 03 2020
25.93
Maximum
Feb 20 2020
15.99
Average
15.16
Median