Stockscreener 앱 받기
9.92
0.30%
-0.03
시간 외 거래:
9.92
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $9.96 | $9.89 | $0.07 | 1,089,120.0 | -0.30% |
| 2026-08-14 | $10.05 | $9.93 | $0.12 | 1,058,775.0 | -0.20% |
| 2026-08-13 | $9.99 | $9.93 | $0.0601 | 783,411.0 | +0.81% |
| 2026-08-12 | $10.01 | $9.89 | $0.12 | 902,236.0 | -0.20% |
| 2026-08-11 | $9.94 | $9.79 | $0.15 | 618,433.0 | +1.23% |
| 2026-08-10 | $9.85 | $9.70 | $0.145 | 1,056,553.0 | -1.01% |
| 2026-08-07 | $9.95 | $9.71 | $0.24 | 1,025,113.0 | +2.17% |
| 2026-08-06 | $9.73 | $9.64 | $0.09 | 841,759.0 | -0.31% |
| 2026-08-05 | $9.75 | $9.63 | $0.12 | 1,241,755.0 | -0.61% |
| 2026-08-04 | $9.79 | $9.68 | $0.1101 | 1,277,794.0 | +0.21% |
| 2026-08-03 | $9.83 | $9.72 | $0.11 | 916,547.0 | +0.78% |
| 2026-07-31 | $9.77 | $9.59 | $0.18 | 1,771,534.0 | -0.87% |
| 2026-07-30 | $9.90 | $9.69 | $0.21 | 1,001,271.0 | -0.81% |
| 2026-07-29 | $9.92 | $9.82 | $0.0994 | 713,501.0 | -0.91% |
| 2026-07-28 | $9.93 | $9.76 | $0.175 | 971,315.0 | +2.06% |
| 2026-07-27 | $9.81 | $9.73 | $0.0801 | 663,286.0 | +0.10% |
| 2026-07-24 | $9.78 | $9.67 | $0.1053 | 763,893.0 | +0.73% |
| 2026-07-23 | $9.74 | $9.59 | $0.15 | 1,794,149.0 | -1.23% |
| 2026-07-22 | $9.90 | $9.74 | $0.16 | 921,558.0 | -0.71% |
| 2026-07-21 | $9.93 | $9.81 | $0.115 | 2,042,601.0 | -0.10% |
| 2026-07-20 | $10.04 | $9.81 | $0.23 | 2,169,902.0 | -1.79% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Mortgage Reit Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MORT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Mortgage Reit Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $10.05 | $9.63 | $0.42 | 11,900,616.0 | +2.53% |
| 2026-07 | $10.21 | $9.59 | $0.62 | 31,407,539.0 | -6.61% |
| 2026-06 | $10.44 | $9.86 | $0.585 | 16,353,251.0 | +1.97% |
| 2026-05 | $10.68 | $9.87 | $0.81 | 14,188,839.0 | -3.97% |
| 2026-04 | $10.68 | $9.70 | $0.98 | 20,822,328.0 | +3.12% |
| 2026-03 | $10.88 | $9.74 | $1.13 | 44,652,413.0 | -4.47% |
| 2026-02 | $10.93 | $10.47 | $0.455 | 34,145,256.0 | -0.74% |
| 2026-01 | $11.44 | $10.46 | $0.9801 | 28,886,122.0 | +2.95% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.00 | $10.48 | $0.5242 | 13,862,423.0 | -2.95% |
| 2025-11 | $10.91 | $10.22 | $0.69 | 10,426,030.0 | +4.64% |
| 2025-10 | $10.67 | $10.20 | $0.475 | 13,966,457.0 | -3.90% |
| 2025-09 | $11.40 | $10.63 | $0.7672 | 11,766,920.0 | -2.00% |
| 2025-08 | $11.00 | $10.39 | $0.61 | 11,241,513.0 | +5.37% |
| 2025-07 | $10.83 | $10.26 | $0.5699 | 16,641,727.0 | -1.23% |
| 2025-06 | $10.59 | $9.97 | $0.6238 | 11,098,377.0 | +4.04% |
| 2025-05 | $10.63 | $9.80 | $0.829 | 7,773,803.0 | -0.98% |
| 2025-04 | $10.84 | $8.80 | $2.03 | 19,862,617.0 | -8.24% |
| 2025-03 | $11.75 | $10.88 | $0.87 | 10,373,185.0 | -5.26% |
| 2025-02 | $11.79 | $10.85 | $0.9401 | 5,816,773.0 | +6.22% |
| 2025-01 | $11.21 | $10.19 | $1.02 | 7,173,801.0 | +4.52% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.50 | $10.35 | $1.15 | 7,179,480.0 | -8.90% |
| 2024-11 | $11.52 | $10.90 | $0.62 | 6,312,961.0 | +2.69% |
| 2024-10 | $11.79 | $11.06 | $0.73 | 6,200,112.0 | -7.54% |
| 2024-09 | $12.36 | $11.54 | $0.82 | 5,569,928.0 | +1.34% |
| 2024-08 | $11.93 | $10.76 | $1.17 | 6,224,554.0 | +2.14% |
| 2024-07 | $12.09 | $10.72 | $1.37 | 7,025,729.0 | +4.20% |
| 2024-06 | $11.36 | $10.88 | $0.4759 | 3,038,581.0 | +0.36% |
| 2024-05 | $11.61 | $10.72 | $0.885 | 5,062,558.0 | +4.21% |
| 2024-04 | $11.39 | $10.31 | $1.08 | 6,851,921.0 | -8.47% |
| 2024-03 | $11.70 | $11.00 | $0.695 | 5,850,083.0 | +4.56% |
| 2024-02 | $11.42 | $10.58 | $0.842 | 4,214,624.0 | -0.80% |
| 2024-01 | $12.00 | $11.27 | $0.73 | 4,967,005.0 | -4.65% |
0.53%
자본화:
|
볼륨(24시간):