VanEck Mortgage REIT Income ETF (NY: MORT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	10.94	11.05	10.91	11.05	260,312	+0.11(+1.01%)
Dec 23, 2024	11.00	11.00	10.87	10.94	470,765	-0.07(-0.64%)
Dec 20, 2024	10.79	11.11	10.75	11.01	711,743	+0.21(+1.94%)
Dec 19, 2024	10.92	11.05	10.79	10.80	729,557	-0.05(-0.46%)
Dec 18, 2024	11.25	11.30	10.82	10.85	490,273	-0.37(-3.30%)
Dec 17, 2024	11.34	11.42	11.20	11.22	411,467	-0.15(-1.32%)
Dec 16, 2024	11.36	11.46	11.34	11.37	245,404	-0.03(-0.26%)
Dec 13, 2024	11.39	11.40	11.30	11.40	326,100	+0.02(+0.18%)
Dec 12, 2024	11.41	11.45	11.35	11.38	283,485	-0.02(-0.18%)
Dec 11, 2024	11.47	11.49	11.35	11.40	179,103	-0.03(-0.26%)
Dec 10, 2024	11.45	11.50	11.37	11.43	164,614	-0.02(-0.17%)
Dec 09, 2024	11.43	11.50	11.39	11.45	344,726	+0.06(+0.53%)
Dec 06, 2024	11.35	11.41	11.33	11.39	224,238	+0.11(+0.98%)
Dec 05, 2024	11.28	11.34	11.27	11.28	112,903	+0.00(+0.00%)
Dec 04, 2024	11.30	11.33	11.25	11.28	211,181	-0.01(-0.09%)
Dec 03, 2024	11.43	11.46	11.28	11.29	207,675	-0.16(-1.40%)
Dec 02, 2024	11.45	11.48	11.35	11.45	207,394	-0.01(-0.09%)
Nov 29, 2024	11.49	11.52	11.44	11.46	119,840	+0.01(+0.09%)
Nov 27, 2024	11.40	11.51	11.40	11.45	290,910	+0.09(+0.79%)
Nov 26, 2024	11.38	11.38	11.23	11.36	223,012	-0.05(-0.44%)
Nov 25, 2024	11.37	11.48	11.37	11.41	322,599	+0.12(+1.06%)
Nov 22, 2024	11.26	11.33	11.26	11.29	254,234	+0.06(+0.53%)
Nov 21, 2024	11.11	11.23	11.11	11.23	230,277	+0.10(+0.90%)
Nov 20, 2024	11.15	11.18	11.04	11.13	196,699	-0.07(-0.62%)
Nov 19, 2024	11.08	11.22	11.06	11.20	921,868	+0.05(+0.45%)
Nov 18, 2024	11.06	11.16	11.01	11.15	277,469	+0.06(+0.54%)
Nov 15, 2024	11.11	11.13	11.05	11.09	279,987	-0.03(-0.27%)
Nov 14, 2024	11.15	11.19	11.09	11.12	294,728	+0.00(+0.00%)
Nov 13, 2024	11.15	11.21	11.10	11.12	190,316	+0.02(+0.18%)
Nov 12, 2024	11.32	11.32	11.09	11.10	341,035	-0.27(-2.37%)
Nov 11, 2024	11.38	11.44	11.32	11.37	180,597	+0.04(+0.35%)
Nov 08, 2024	11.29	11.41	11.25	11.33	275,497	+0.07(+0.62%)
Nov 07, 2024	11.15	11.30	11.11	11.26	409,278	+0.15(+1.35%)
Nov 06, 2024	11.34	11.34	10.90	11.11	650,483	-0.07(-0.63%)
Nov 05, 2024	11.13	11.18	11.08	11.18	330,523	+0.05(+0.45%)
Nov 04, 2024	11.15	11.18	11.09	11.13	186,096	+0.03(+0.27%)
Nov 01, 2024	11.24	11.29	11.06	11.10	415,383	-0.06(-0.54%)
Oct 31, 2024	11.34	11.34	11.15	11.16	205,068	-0.20(-1.76%)
Oct 30, 2024	11.26	11.38	11.21	11.36	280,431	+0.12(+1.07%)
Oct 29, 2024	11.23	11.24	11.06	11.24	289,231	-0.02(-0.18%)
Oct 28, 2024	11.36	11.36	11.24	11.26	245,333	-0.03(-0.27%)
Oct 25, 2024	11.46	11.49	11.29	11.29	192,413	-0.12(-1.05%)
Oct 24, 2024	11.35	11.41	11.30	11.41	256,482	+0.08(+0.71%)
Oct 23, 2024	11.32	11.37	11.22	11.33	135,855	+0.00(+0.00%)
Oct 22, 2024	11.40	11.40	11.31	11.33	257,521	-0.10(-0.87%)
Oct 21, 2024	11.67	11.67	11.42	11.43	214,593	-0.25(-2.14%)
Oct 18, 2024	11.66	11.68	11.62	11.68	232,140	+0.05(+0.43%)
Oct 17, 2024	11.69	11.69	11.60	11.63	181,091	-0.04(-0.34%)
Oct 16, 2024	11.56	11.69	11.56	11.67	204,431	+0.15(+1.30%)
Oct 15, 2024	11.50	11.58	11.47	11.52	229,486	+0.07(+0.61%)
Oct 14, 2024	11.33	11.46	11.29	11.45	216,784	+0.12(+1.06%)
Oct 11, 2024	11.35	11.36	11.30	11.33	212,862	-0.01(-0.09%)
Oct 10, 2024	11.30	11.37	11.26	11.34	123,510	+0.01(+0.09%)
Oct 09, 2024	11.37	11.41	11.31	11.33	120,095	-0.03(-0.26%)
Oct 08, 2024	11.31	11.36	11.23	11.36	272,137	+0.08(+0.71%)
Oct 07, 2024	11.43	11.43	11.23	11.28	223,037	-0.17(-1.48%)
Oct 04, 2024	11.50	11.52	11.36	11.45	347,005	+0.00(+0.00%)
Oct 03, 2024	11.43	11.45	11.32	11.45	264,062	+0.03(+0.26%)
Oct 02, 2024	11.49	11.50	11.40	11.42	1,009,402	-0.08(-0.70%)