Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.50 +0.02 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.31 11.31 10.98 10.98 424,160 -0.33(-2.93%)
Jan 30, 2024 11.49 11.49 11.31 11.31 205,247 -0.25(-2.19%)
Jan 29, 2024 11.41 11.56 11.38 11.56 214,571 +0.17(+1.45%)
Jan 26, 2024 11.40 11.47 11.39 11.40 231,707 +0.06(+0.51%)
Jan 25, 2024 11.33 11.40 11.23 11.34 612,484 +0.09(+0.78%)
Jan 24, 2024 11.41 11.44 11.22 11.25 167,821 -0.05(-0.43%)
Jan 23, 2024 11.32 11.37 11.23 11.30 196,749 +0.05(+0.43%)
Jan 22, 2024 11.35 11.45 11.19 11.25 292,465 -0.01(-0.09%)
Jan 19, 2024 11.20 11.27 11.02 11.26 150,276 +0.09(+0.78%)
Jan 18, 2024 11.17 11.20 11.01 11.18 82,312 +0.06(+0.53%)
Jan 17, 2024 11.17 11.27 11.04 11.12 178,647 -0.17(-1.47%)
Jan 16, 2024 11.39 11.39 11.21 11.28 135,776 -0.19(-1.70%)
Jan 12, 2024 11.57 11.69 11.42 11.48 177,148 +0.02(+0.17%)
Jan 11, 2024 11.49 11.50 11.29 11.46 157,887 -0.11(-0.93%)
Jan 10, 2024 11.43 11.56 11.43 11.56 151,796 +0.13(+1.11%)
Jan 09, 2024 11.41 11.46 11.34 11.44 187,502 -0.08(-0.68%)
Jan 08, 2024 11.26 11.52 11.19 11.52 183,276 +0.27(+2.43%)
Jan 05, 2024 11.11 11.34 11.06 11.24 188,229 +0.10(+0.87%)
Jan 04, 2024 11.20 11.25 11.14 11.15 605,282 -0.05(-0.44%)
Jan 03, 2024 11.35 11.35 11.07 11.19 229,714 -0.26(-2.30%)
Jan 02, 2024 11.43 11.52 11.36 11.46 330,183 -0.06(-0.51%)
Dec 29, 2023 11.76 11.76 11.52 11.52 491,393 -0.29(-2.47%)
Dec 28, 2023 11.82 11.85 11.75 11.81 472,158 -0.05(-0.41%)
Dec 27, 2023 11.89 11.91 11.81 11.86 331,256 -0.01(-0.08%)
Dec 26, 2023 11.73 11.90 11.73 11.87 247,617 +0.16(+1.38%)
Dec 22, 2023 11.76 11.84 11.68 11.71 228,310 -0.02(-0.16%)
Dec 21, 2023 11.67 11.73 11.60 11.72 295,392 +0.19(+1.66%)
Dec 20, 2023 11.67 11.83 11.53 11.53 335,670 -0.16(-1.39%)
Dec 19, 2023 11.54 11.71 11.53 11.70 215,048 +0.20(+1.73%)
Dec 18, 2023 11.59 11.63 11.48 11.50 279,821 -0.08(-0.66%)
Dec 15, 2023 11.75 11.75 11.51 11.57 362,397 -0.18(-1.53%)
Dec 14, 2023 11.61 11.83 11.60 11.75 575,984 +0.35(+3.08%)
Dec 13, 2023 11.00 11.44 10.91 11.40 221,143 +0.43(+3.89%)
Dec 12, 2023 10.90 11.03 10.82 10.98 165,871 +0.09(+0.78%)
Dec 11, 2023 10.84 10.92 10.82 10.89 134,313 +0.00(+0.00%)
Dec 08, 2023 10.79 10.94 10.76 10.89 212,331 +0.07(+0.61%)
Dec 07, 2023 10.71 10.82 10.63 10.82 1,009,731 +0.14(+1.33%)
Dec 06, 2023 10.97 11.06 10.66 10.68 265,825 -0.26(-2.34%)
Dec 05, 2023 11.01 11.04 10.89 10.94 113,693 -0.10(-0.94%)
Dec 04, 2023 10.94 11.06 10.93 11.04 128,672 +0.05(+0.43%)
Dec 01, 2023 10.62 10.99 10.60 10.99 419,651 +0.33(+3.11%)
Nov 30, 2023 10.65 10.70 10.62 10.66 82,663 +0.03(+0.27%)
Nov 29, 2023 10.58 10.71 10.58 10.63 288,964 +0.15(+1.45%)
Nov 28, 2023 10.37 10.49 10.29 10.48 105,962 +0.09(+0.91%)
Nov 27, 2023 10.44 10.44 10.36 10.39 126,033 -0.07(-0.63%)
Nov 24, 2023 10.47 10.50 10.43 10.45 57,912 -0.05(-0.45%)
Nov 22, 2023 10.51 10.54 10.44 10.50 70,557 +0.05(+0.45%)
Nov 21, 2023 10.47 10.50 10.44 10.45 159,988 -0.08(-0.72%)
Nov 20, 2023 10.45 10.56 10.40 10.53 182,321 +0.06(+0.54%)
Nov 17, 2023 10.46 10.49 10.38 10.47 64,707 +0.11(+1.10%)
Nov 16, 2023 10.59 10.62 10.34 10.36 120,835 -0.25(-2.32%)
Nov 15, 2023 10.49 10.61 10.44 10.61 116,086 +0.11(+1.08%)
Nov 14, 2023 10.27 10.50 10.27 10.49 155,833 +0.53(+5.33%)
Nov 13, 2023 9.895 9.990 9.838 9.961 115,257 -0.02(-0.19%)
Nov 10, 2023 9.980 9.987 9.896 9.980 79,570 +0.09(+0.86%)
Nov 09, 2023 10.16 10.23 9.866 9.895 101,416 -0.23(-2.25%)
Nov 08, 2023 10.05 10.12 9.942 10.12 75,221 +0.06(+0.57%)
Nov 07, 2023 9.971 10.07 9.895 10.07 55,444 +0.06(+0.57%)
Nov 06, 2023 10.18 10.18 9.964 10.01 99,785 -0.15(-1.49%)
Nov 03, 2023 10.16 10.30 10.14 10.16 223,848 +0.23(+2.29%)
Nov 02, 2023 9.667 9.933 9.639 9.933 223,733 +0.38(+3.97%)
Nov 01, 2023 9.336 9.554 9.235 9.554 78,690 +0.22(+2.34%)
Oct 31, 2023 9.184 9.383 9.175 9.336 113,039 +0.24(+2.60%)
Oct 30, 2023 9.080 9.146 8.947 9.099 168,314 +0.11(+1.27%)
Oct 27, 2023 9.165 9.231 8.909 8.985 159,890 -0.09(-0.94%)
Oct 26, 2023 9.004 9.184 9.004 9.070 129,669 +0.13(+1.48%)
Oct 25, 2023 9.175 9.203 8.938 8.938 355,430 -0.31(-3.38%)
Oct 24, 2023 9.203 9.345 9.177 9.250 157,880 -0.04(-0.41%)
Oct 23, 2023 9.355 9.383 9.156 9.288 141,839 -0.11(-1.21%)
Oct 20, 2023 9.487 9.599 9.402 9.402 276,289 -0.09(-1.00%)
Oct 19, 2023 9.781 9.800 9.497 9.497 198,467 -0.31(-3.19%)
Oct 18, 2023 10.02 10.03 9.791 9.810 94,127 -0.29(-2.91%)
Oct 17, 2023 10.02 10.12 10.02 10.10 81,319 +0.01(+0.09%)
Oct 16, 2023 9.971 10.10 9.914 10.09 105,803 +0.18(+1.82%)
Oct 13, 2023 10.18 10.18 9.914 9.914 91,676 -0.18(-1.83%)
Oct 12, 2023 10.31 10.31 9.999 10.10 91,916 -0.19(-1.89%)
Oct 11, 2023 10.22 10.29 10.17 10.29 108,630 +0.17(+1.69%)
Oct 10, 2023 10.05 10.16 10.05 10.12 161,738 +0.07(+0.66%)
Oct 09, 2023 9.781 10.07 9.781 10.06 165,201 +0.22(+2.22%)
Oct 06, 2023 9.753 9.938 9.742 9.838 219,507 -0.04(-0.38%)
Oct 05, 2023 9.648 9.904 9.620 9.876 119,696 +0.18(+1.86%)
Oct 04, 2023 9.838 9.843 9.516 9.696 340,893 -0.11(-1.16%)
Oct 03, 2023 10.03 10.05 9.696 9.810 416,083 -0.33(-3.27%)
Oct 02, 2023 10.43 10.43 10.07 10.14 372,859 -0.31(-2.99%)
Sep 29, 2023 10.47 10.61 10.42 10.45 213,115 +0.04(+0.35%)
Sep 28, 2023 10.33 10.45 10.22 10.42 124,039 +0.10(+0.98%)
Sep 27, 2023 10.39 10.45 10.25 10.32 156,992 -0.03(-0.27%)
Sep 26, 2023 10.53 10.55 10.34 10.34 139,326 -0.24(-2.26%)
Sep 25, 2023 10.60 10.64 10.57 10.58 80,297 -0.09(-0.86%)
Sep 22, 2023 10.62 10.73 10.56 10.67 121,844 +0.10(+0.96%)
Sep 21, 2023 10.90 10.90 10.57 10.57 235,948 -0.41(-3.77%)
Sep 20, 2023 11.15 11.16 10.98 10.99 134,806 -0.10(-0.91%)
Sep 19, 2023 11.11 11.24 11.06 11.09 53,600 -0.03(-0.25%)
Sep 18, 2023 11.20 11.20 11.10 11.12 180,048 -0.05(-0.41%)
Sep 15, 2023 11.07 11.16 11.03 11.16 232,816 +0.07(+0.66%)
Sep 14, 2023 11.04 11.14 11.03 11.09 69,738 +0.14(+1.26%)
Sep 13, 2023 10.99 11.00 10.90 10.95 117,064 +0.02(+0.17%)
Sep 12, 2023 10.97 11.07 10.93 10.93 119,350 -0.07(-0.67%)
Sep 11, 2023 10.94 11.03 10.90 11.01 143,146 +0.12(+1.10%)
Sep 08, 2023 10.85 10.96 10.84 10.89 55,986 +0.05(+0.42%)
Sep 07, 2023 10.78 10.90 10.78 10.84 77,357 -0.02(-0.17%)
Sep 06, 2023 10.94 10.96 10.82 10.86 112,487 -0.10(-0.92%)
Sep 05, 2023 11.05 11.08 10.94 10.96 90,481 -0.10(-0.91%)
Sep 01, 2023 11.04 11.12 11.03 11.06 63,452 +0.08(+0.75%)
Aug 31, 2023 10.99 11.04 10.97 10.98 111,896 +0.00(+0.00%)
Aug 30, 2023 11.01 11.01 10.91 10.98 137,206 -0.03(-0.25%)
Aug 29, 2023 10.86 11.01 10.80 11.01 77,806 +0.15(+1.35%)
Aug 28, 2023 10.61 10.86 10.61 10.86 68,503 +0.29(+2.70%)
Aug 25, 2023 10.57 10.63 10.45 10.57 56,245 +0.05(+0.44%)
Aug 24, 2023 10.51 10.65 10.47 10.53 94,713 +0.00(+0.00%)
Aug 23, 2023 10.33 10.55 10.31 10.53 77,647 +0.24(+2.32%)
Aug 22, 2023 10.38 10.42 10.27 10.29 45,980 -0.02(-0.18%)
Aug 21, 2023 10.36 10.36 10.22 10.31 149,368 -0.05(-0.44%)
Aug 18, 2023 10.21 10.36 10.16 10.35 168,208 +0.04(+0.36%)
Aug 17, 2023 10.53 10.54 10.29 10.32 145,285 -0.18(-1.75%)
Aug 16, 2023 10.62 10.63 10.48 10.50 106,597 -0.08(-0.78%)
Aug 15, 2023 10.68 10.69 10.54 10.58 135,006 -0.13(-1.20%)
Aug 14, 2023 10.85 10.85 10.70 10.71 82,916 -0.16(-1.44%)
Aug 11, 2023 10.90 10.92 10.85 10.87 51,346 -0.05(-0.42%)
Aug 10, 2023 10.95 11.01 10.86 10.91 91,456 +0.00(+0.00%)
Aug 09, 2023 10.95 11.00 10.90 10.91 164,954 -0.06(-0.59%)
Aug 08, 2023 10.85 10.98 10.81 10.98 67,466 -0.02(-0.17%)
Aug 07, 2023 11.01 11.04 10.92 11.00 97,290 +0.00(+0.00%)
Aug 04, 2023 10.84 11.05 10.84 11.00 121,883 +0.22(+2.05%)
Aug 03, 2023 10.90 10.90 10.73 10.78 198,971 -0.17(-1.51%)
Aug 02, 2023 11.01 11.03 10.86 10.94 107,424 -0.14(-1.25%)
Aug 01, 2023 11.20 11.20 11.02 11.08 136,179 -0.17(-1.47%)
Jul 31, 2023 11.40 11.41 11.17 11.24 120,067 -0.14(-1.21%)
Jul 28, 2023 11.31 11.40 11.21 11.38 314,463 +0.22(+1.98%)
Jul 27, 2023 11.49 11.50 11.16 11.16 133,677 -0.28(-2.41%)
Jul 26, 2023 11.29 11.47 11.27 11.44 130,989 +0.17(+1.47%)
Jul 25, 2023 11.29 11.38 11.25 11.27 97,037 -0.05(-0.41%)
Jul 24, 2023 11.25 11.36 11.20 11.32 80,270 +0.11(+0.98%)
Jul 21, 2023 11.37 11.37 11.19 11.21 139,543 -0.07(-0.65%)
Jul 20, 2023 11.47 11.47 11.26 11.28 150,337 -0.17(-1.52%)
Jul 19, 2023 11.31 11.46 11.31 11.46 118,663 +0.17(+1.47%)
Jul 18, 2023 11.12 11.32 11.12 11.29 120,635 +0.17(+1.49%)
Jul 17, 2023 11.03 11.12 10.96 11.12 169,846 +0.09(+0.83%)
Jul 14, 2023 11.11 11.11 10.96 11.03 182,070 -0.07(-0.66%)
Jul 13, 2023 10.99 11.12 10.97 11.11 116,247 +0.16(+1.43%)
Jul 12, 2023 11.03 11.08 10.94 10.95 132,538 +0.06(+0.51%)
Jul 11, 2023 10.84 10.94 10.80 10.90 212,774 +0.10(+0.94%)
Jul 10, 2023 10.55 10.79 10.53 10.79 176,208 +0.22(+2.09%)
Jul 07, 2023 10.37 10.65 10.36 10.57 211,237 +0.23(+2.22%)
Jul 06, 2023 10.46 10.46 10.20 10.34 504,938 -0.25(-2.34%)
Jul 05, 2023 10.68 10.70 10.57 10.59 298,514 -0.14(-1.29%)
Jul 03, 2023 10.73 10.81 10.68 10.73 84,333 -0.05(-0.46%)
Jun 30, 2023 10.81 10.81 10.71 10.78 164,294 +0.04(+0.42%)
Jun 29, 2023 10.68 10.73 10.62 10.73 153,909 +0.09(+0.84%)
Jun 28, 2023 10.58 10.65 10.50 10.64 104,753 +0.06(+0.59%)
Jun 27, 2023 10.41 10.59 10.36 10.58 100,938 +0.22(+2.08%)
Jun 26, 2023 10.14 10.45 10.14 10.37 203,008 +0.21(+2.03%)
Jun 23, 2023 10.28 10.30 10.14 10.16 104,045 -0.21(-1.99%)
Jun 22, 2023 10.55 10.55 10.36 10.37 101,164 -0.21(-1.95%)
Jun 21, 2023 10.51 10.62 10.41 10.57 206,321 +0.08(+0.77%)
Jun 20, 2023 10.54 10.54 10.44 10.49 146,699 -0.07(-0.68%)
Jun 16, 2023 10.71 10.72 10.52 10.56 149,962 -0.09(-0.84%)
Jun 15, 2023 10.46 10.66 10.46 10.65 133,049 +1.22(+12.94%)
May 08, 2023 9.442 9.495 9.343 9.433 152,919 +0.02(+0.19%)
May 05, 2023 9.307 9.466 9.262 9.415 157,654 +0.28(+3.05%)
May 04, 2023 9.307 9.323 9.101 9.136 432,611 -0.22(-2.30%)
May 03, 2023 9.352 9.585 9.334 9.352 224,624 +0.02(+0.19%)
May 02, 2023 9.657 9.657 9.163 9.334 253,960 -0.32(-3.35%)
May 01, 2023 9.863 9.899 9.621 9.657 157,872 -0.22(-2.18%)
Apr 28, 2023 9.783 9.962 9.783 9.872 142,873 +0.09(+0.92%)
Apr 27, 2023 9.558 9.787 9.558 9.783 180,960 +0.29(+3.02%)
Apr 26, 2023 9.504 9.693 9.464 9.495 137,378 +0.01(+0.09%)
Apr 25, 2023 9.675 9.675 9.469 9.486 1,133,979 -0.23(-2.40%)
Apr 24, 2023 9.711 9.732 9.518 9.720 102,573 -0.04(-0.46%)
Apr 21, 2023 9.738 9.765 9.621 9.765 132,106 +0.04(+0.46%)
Apr 20, 2023 9.702 9.738 9.648 9.720 1,325,374 -0.05(-0.55%)
Apr 19, 2023 9.585 9.813 9.558 9.774 98,803 +0.13(+1.40%)
Apr 18, 2023 9.756 9.756 9.549 9.639 288,430 -0.13(-1.29%)
Apr 17, 2023 9.522 9.792 9.477 9.765 94,507 +0.22(+2.26%)
Apr 14, 2023 9.675 9.738 9.451 9.549 204,255 -0.09(-0.93%)
Apr 13, 2023 9.639 9.657 9.469 9.639 283,167 +0.01(+0.09%)
Apr 12, 2023 9.756 9.765 9.603 9.630 200,046 -0.02(-0.19%)
Apr 11, 2023 9.585 9.711 9.522 9.648 161,316 +0.09(+0.94%)
Apr 10, 2023 9.702 9.711 9.285 9.558 400,732 -0.14(-1.48%)
Apr 06, 2023 9.729 9.773 9.648 9.702 371,993 +0.00(+0.00%)
Apr 05, 2023 9.621 9.765 9.567 9.702 360,322 +0.04(+0.46%)
Apr 04, 2023 9.702 9.729 9.545 9.657 189,766 +0.00(+0.00%)
Apr 03, 2023 9.729 9.792 9.594 9.657 206,681 -0.06(-0.63%)
Mar 31, 2023 9.546 9.735 9.538 9.718 105,874 +0.20(+2.08%)
Mar 30, 2023 9.538 9.563 9.417 9.520 143,893 +0.08(+0.82%)
Mar 29, 2023 9.426 9.452 9.363 9.443 104,617 +0.14(+1.48%)
Mar 28, 2023 9.288 9.348 9.237 9.305 73,049 -0.02(-0.18%)
Mar 27, 2023 9.305 9.361 9.211 9.323 83,611 +0.18(+1.98%)
Mar 24, 2023 8.841 9.142 8.755 9.142 184,698 +0.26(+2.90%)
Mar 23, 2023 9.159 9.305 8.858 8.884 137,148 -0.20(-2.18%)
Mar 22, 2023 9.383 9.383 9.082 9.082 179,988 -0.24(-2.58%)
Mar 21, 2023 9.271 9.417 9.271 9.323 128,650 +0.23(+2.55%)
Mar 20, 2023 9.073 9.228 9.073 9.090 188,705 +0.09(+1.05%)
Mar 17, 2023 9.280 9.288 8.970 8.996 196,864 -0.31(-3.33%)
Mar 16, 2023 9.237 9.417 9.065 9.305 402,556 +0.02(+0.19%)
Mar 15, 2023 9.383 9.391 9.079 9.288 309,037 -0.34(-3.49%)
Mar 14, 2023 9.830 9.926 9.503 9.624 167,476 +0.12(+1.27%)
Mar 13, 2023 9.486 9.589 9.142 9.503 332,001 -0.07(-0.72%)
Mar 10, 2023 9.976 9.976 9.530 9.572 198,402 -0.40(-4.05%)
Mar 09, 2023 10.41 10.42 9.976 9.976 220,005 -0.42(-4.05%)
Mar 08, 2023 10.51 10.51 10.27 10.40 124,484 -0.07(-0.66%)
Mar 07, 2023 10.67 10.68 10.43 10.47 132,592 -0.17(-1.62%)
Mar 06, 2023 10.66 10.75 10.63 10.64 109,549 +0.03(+0.24%)
Mar 03, 2023 10.50 10.66 10.49 10.61 43,528 +0.17(+1.65%)
Mar 02, 2023 10.40 10.46 10.30 10.44 118,850 -0.06(-0.57%)
Mar 01, 2023 10.66 10.66 10.43 10.50 155,989 -0.22(-2.08%)
Feb 28, 2023 10.73 10.79 10.71 10.72 42,539 -0.03(-0.24%)
Feb 27, 2023 10.90 10.91 10.72 10.75 203,165 -0.06(-0.56%)
Feb 24, 2023 10.84 10.85 10.74 10.81 74,668 -0.17(-1.57%)
Feb 23, 2023 10.97 11.00 10.83 10.98 58,838 +0.08(+0.71%)
Feb 22, 2023 10.87 10.98 10.87 10.90 41,818 +0.06(+0.56%)
Feb 21, 2023 11.16 11.20 10.79 10.84 187,447 -0.40(-3.52%)
Feb 17, 2023 11.27 11.33 11.12 11.24 75,496 -0.04(-0.38%)
Feb 16, 2023 11.21 11.36 11.15 11.28 110,794 -0.03(-0.30%)
Feb 15, 2023 11.21 11.34 11.13 11.32 108,174 +0.04(+0.38%)
Feb 14, 2023 11.33 11.37 11.17 11.27 102,003 -0.09(-0.83%)
Feb 13, 2023 11.19 11.38 11.18 11.37 138,773 +0.15(+1.38%)
Feb 10, 2023 11.11 11.22 11.11 11.21 54,582 +0.09(+0.85%)
Feb 09, 2023 11.58 11.63 11.09 11.12 82,408 -0.35(-3.07%)
Feb 08, 2023 11.62 11.62 11.40 11.47 71,133 -0.15(-1.33%)
Feb 07, 2023 11.47 11.65 11.40 11.63 129,330 +0.12(+1.05%)
Feb 06, 2023 11.80 11.80 11.46 11.51 152,321 -0.40(-3.32%)
Feb 03, 2023 11.89 11.92 11.76 11.90 89,012 -0.09(-0.79%)
Feb 02, 2023 11.97 12.09 11.94 12.00 273,319 +0.09(+0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.