AMEX, MORT End of Day and Historical Stock Data [Vaneck Mortgage REIT Income ETF]

27 Jun 2025

LAST: 10.49	CHANGE: 0.03	OPEN: 10.56	HIGH: 10.57	ASK: 0.00	VOLUME: 426.6K
LAST: 10.49	CHG(%): 0.29	PREV: 10.52	LOW: 10.42	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	10.69	10.76	10.69	10.76	296K
12 Aug 25	10.54	10.67	10.54	10.65	356.9K
11 Aug 25	10.63	10.66	10.50	10.51	713.2K
08 Aug 25	10.62	10.66	10.58	10.61	269.8K
07 Aug 25	10.58	10.65	10.55	10.59	429.1K
06 Aug 25	10.65	10.65	10.50	10.54	711.7K
05 Aug 25	10.68	10.71	10.61	10.68	653.5K
04 Aug 25	10.54	10.68	10.52	10.67	587K
01 Aug 25	10.43	10.51	10.39	10.47	1.46M
31 Jul 25	10.57	10.57	10.43	10.43	815.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

10.49