Stockscreener 앱 받기
10.46
0.77%
0.08
시간 외 거래:
10.39
-0.07
-0.67%
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.46 | $10.30 | $0.155 | 441,529.0 | +0.77% |
| 2025-11-03 | $10.38 | $10.22 | $0.16 | 896,167.0 | +0.29% |
| 2025-10-31 | $10.38 | $10.20 | $0.185 | 905,863.0 | +0.19% |
| 2025-10-30 | $10.46 | $10.28 | $0.175 | 1,146,470.0 | -0.86% |
| 2025-10-29 | $10.61 | $10.39 | $0.215 | 635,003.0 | -0.95% |
| 2025-10-28 | $10.61 | $10.49 | $0.1211 | 496,940.0 | -0.75% |
| 2025-10-27 | $10.63 | $10.54 | $0.085 | 590,484.0 | +0.38% |
| 2025-10-24 | $10.65 | $10.55 | $0.10 | 470,296.0 | +0.67% |
| 2025-10-23 | $10.60 | $10.48 | $0.12 | 645,791.0 | -0.85% |
| 2025-10-22 | $10.60 | $10.48 | $0.1149 | 517,950.0 | +1.05% |
| 2025-10-21 | $10.51 | $10.42 | $0.09 | 491,130.0 | -0.29% |
| 2025-10-20 | $10.52 | $10.36 | $0.165 | 902,034.0 | +1.06% |
| 2025-10-17 | $10.40 | $10.27 | $0.13 | 593,472.0 | +0.78% |
| 2025-10-16 | $10.51 | $10.29 | $0.22 | 586,232.0 | -1.62% |
| 2025-10-15 | $10.54 | $10.46 | $0.08 | 363,480.0 | +0.10% |
| 2025-10-14 | $10.51 | $10.33 | $0.18 | 425,822.0 | +0.67% |
| 2025-10-13 | $10.41 | $10.27 | $0.145 | 484,177.0 | +1.27% |
| 2025-10-10 | $10.44 | $10.25 | $0.19 | 526,396.0 | -0.96% |
| 2025-10-09 | $10.56 | $10.35 | $0.21 | 298,627.0 | -1.33% |
| 2025-10-08 | $10.52 | $10.43 | $0.09 | 387,042.0 | +0.86% |
| 2025-10-07 | $10.46 | $10.37 | $0.095 | 708,316.0 | +0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.46 | $10.22 | $0.24 | 1,779,225.0 | +1.06% |
| 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% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.55 | $11.18 | $1.38 | 6,198,198.0 | +5.07% |
| 2023-11 | $11.30 | $9.74 | $1.56 | 2,449,144.0 | +14.21% |
| 2023-10 | $11.00 | $9.40 | $1.60 | 3,853,485.0 | -13.37% |
| 2023-09 | $12.23 | $11.12 | $1.11 | 2,318,456.0 | -4.77% |
| 2023-08 | $12.18 | $11.05 | $1.13 | 2,290,971.0 | -2.37% |
| 2023-07 | $12.51 | $11.09 | $1.42 | 3,212,325.0 | +1.83% |
| 2023-06 | $12.05 | $10.62 | $1.43 | 2,876,083.0 | +12.66% |
| 2023-05 | $11.03 | $10.12 | $0.91 | 2,938,237.0 | -3.09% |
| 2023-04 | $11.10 | $10.35 | $0.7549 | 5,398,433.0 | -2.65% |
| 2023-03 | $12.51 | $10.18 | $2.33 | 3,303,936.0 | -9.38% |
| 2023-02 | $14.06 | $12.45 | $1.61 | 1,791,386.0 | -8.11% |
| 2023-01 | $13.57 | $11.74 | $1.83 | 2,227,807.0 | +16.28% |
0.30%
자본화:
|
볼륨(24시간):