Vaneck Office And Commercial REIT ETF

DESK
🏛️ usa →
42.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.92 42.00 41.92 42.00 0.0M
2025-09-25 42.02 42.02 42.02 42.02 0.0M
2025-09-24 42.51 42.51 42.51 42.51 0.0M
2025-09-23 42.91 42.91 42.91 42.91 0.0M
2025-09-22 42.42 42.92 42.42 42.92 0.0M
2025-09-19 43.14 43.17 42.83 42.83 0.0M
2025-09-18 43.38 43.38 43.38 43.38 0.0M
2025-09-17 43.20 43.24 42.79 42.79 0.0M
2025-09-16 43.75 43.75 43.75 43.75 0.0M
2025-09-15 43.59 43.59 43.55 43.55 0.0M
2025-09-12 43.53 43.78 43.53 43.78 0.0M
2025-09-11 43.46 43.46 43.46 43.46 0.0M
2025-09-10 42.55 42.55 42.55 42.55 0.0M
2025-09-09 42.94 42.94 42.19 42.19 0.0M
2025-09-08 42.75 42.94 42.75 42.94 0.0M
2025-09-05 43.29 43.29 43.29 43.29 0.0M
2025-09-04 42.22 42.41 42.12 42.41 0.0M
2025-09-03 41.65 41.98 41.65 41.98 0.0M
2025-09-02 41.44 41.44 41.22 41.35 0.0M
2025-08-29 41.49 41.68 41.49 41.68 0.0M
2025-08-28 40.91 41.35 40.91 41.35 0.0M
2025-08-27 40.81 41.29 40.81 41.29 0.0M
2025-08-26 40.49 40.49 40.41 40.41 0.0M
2025-08-25 40.44 40.69 40.44 40.62 0.0M
2025-08-22 40.63 40.72 40.63 40.72 0.0M
2025-08-21 39.46 39.46 39.46 39.46 0.0M
2025-08-20 39.68 39.68 39.68 39.68 0.0M
2025-08-19 39.77 39.86 39.68 39.86 0.0M
2025-08-18 39.44 39.44 39.03 39.09 0.0M
2025-08-15 39.24 39.27 39.08 39.27 0.0M
2025-08-14 38.98 39.32 38.98 39.32 0.0M
2025-08-13 39.74 39.74 39.74 39.74 0.0M
2025-08-12 38.87 38.87 38.87 38.87 0.0M
2025-08-11 38.26 38.26 37.95 37.95 0.0M
2025-08-08 38.94 38.94 38.47 38.47 0.0M
2025-08-07 39.01 39.01 38.98 38.98 0.0M
2025-08-06 39.22 39.23 39.19 39.23 0.0M
2025-08-05 38.56 39.05 38.56 39.05 0.0M
2025-08-04 38.88 38.90 38.88 38.90 0.0M
2025-08-01 38.47 38.47 38.40 38.40 0.0M
2025-07-31 38.94 38.94 38.94 38.94 0.0M
2025-07-30 39.20 39.20 39.20 39.20 0.0M
2025-07-29 40.11 40.11 40.11 40.11 0.0M
2025-07-28 39.43 39.43 39.43 39.43 0.0M
2025-07-25 40.21 40.21 40.21 40.21 0.0M
2025-07-24 40.01 40.01 40.01 40.01 0.0M
2025-07-23 40.61 40.61 40.61 40.61 0.0M
2025-07-22 40.49 40.49 40.49 40.49 0.0M
2025-07-21 39.80 39.80 39.74 39.74 0.0M
2025-07-18 39.63 39.63 39.54 39.54 0.0M
2025-07-17 40.39 40.39 39.63 39.78 0.0M
2025-07-16 40.45 40.45 40.39 40.39 0.0M
2025-07-15 40.27 40.44 40.27 40.28 0.0M
2025-07-14 40.77 40.95 40.77 40.95 0.0M
2025-07-11 40.71 40.71 40.71 40.71 0.0M
2025-07-10 40.58 40.58 40.58 40.58 0.0M
2025-07-09 39.94 39.94 39.94 39.94 0.0M
2025-07-08 39.74 39.74 39.74 39.74 0.0M
2025-07-07 39.35 39.42 39.35 39.42 0.0M
2025-07-03 40.00 40.00 40.00 40.00 0.0M
2025-07-02 39.88 39.88 39.88 39.88 0.0M
2025-07-01 39.79 39.79 39.79 39.79 0.0M
2025-06-30 39.79 39.79 39.79 39.79 0.0M
2025-06-27 39.79 39.79 39.79 39.79 0.0M
2025-06-26 39.55 39.55 39.55 39.55 0.0M
2025-06-25 39.15 39.31 38.81 38.81 0.0M
2025-06-24 40.46 40.46 40.00 40.15 0.0M
2025-06-23 41.03 41.03 39.77 40.63 0.0M
2025-06-20 40.57 40.74 40.57 40.74 0.0M
2025-06-18 40.74 40.74 40.74 40.74 0.0M
2025-06-17 40.94 40.94 40.68 40.68 0.0M
2025-06-16 41.03 41.03 41.03 41.03 0.0M
2025-06-13 40.76 40.76 40.75 40.75 0.0M
2025-06-12 41.31 41.31 41.31 41.31 0.0M
2025-06-11 41.03 41.03 41.03 41.03 0.0M
2025-06-10 41.12 41.12 41.12 41.12 0.0M
2025-06-09 40.65 40.65 40.65 40.65 0.0M
2025-06-06 40.61 40.61 40.61 40.61 0.0M
2025-06-05 39.58 39.58 39.58 39.58 0.0M
2025-06-04 39.43 39.43 39.40 39.40 0.0M
2025-06-03 39.22 39.22 39.22 39.22 0.0M
2025-06-02 38.32 38.52 38.32 38.52 0.0M
2025-05-30 38.38 38.38 38.38 38.38 0.0M
2025-05-29 38.86 38.86 38.86 38.86 0.0M
2025-05-28 38.38 38.38 38.38 38.38 0.0M
2025-05-27 37.44 38.30 37.44 38.30 0.0M
2025-05-23 36.94 37.20 36.94 37.20 0.0M
2025-05-22 37.19 37.19 37.19 37.19 0.0M
2025-05-21 37.52 37.52 37.30 37.30 0.0M
2025-05-20 38.46 38.46 38.46 38.46 0.0M
2025-05-19 38.72 38.72 38.72 38.72 0.0M
2025-05-16 38.78 38.78 38.78 38.78 0.0M
2025-05-15 38.41 38.41 38.41 38.41 0.0M
2025-05-14 37.75 37.75 37.75 37.75 0.0M
2025-05-13 38.10 38.10 38.10 38.10 0.0M
2025-05-12 38.61 38.61 38.61 38.61 0.0M
2025-05-09 37.59 37.59 37.59 37.59 0.0M
2025-05-08 37.22 37.22 37.22 37.22 0.0M
2025-05-07 37.22 37.22 37.22 37.22 0.0M
2025-05-06 37.02 37.02 37.02 37.02 0.0M
2025-05-05 37.27 37.27 37.03 37.03 0.0M
2025-05-02 37.23 37.36 37.23 37.36 0.0M
2025-05-01 36.57 36.70 36.57 36.70 0.0M
2025-04-30 35.68 36.12 35.68 36.12 0.0M
2025-04-29 36.14 36.14 36.05 36.05 0.0M
2025-04-28 36.23 36.99 36.23 36.99 0.0M
2025-04-25 36.67 36.70 36.67 36.70 0.0M
2025-04-24 36.73 36.73 36.73 36.73 0.0M
2025-04-23 37.18 37.18 36.49 36.49 0.0M
2025-04-22 36.01 36.01 36.01 36.01 0.0M
2025-04-21 34.97 35.21 34.80 35.21 0.0M
2025-04-17 36.00 36.00 36.00 36.00 0.0M
2025-04-16 35.58 35.64 35.58 35.64 0.0M
2025-04-15 35.55 35.81 35.55 35.80 0.0M
2025-04-14 35.12 35.62 35.12 35.46 0.0M
2025-04-11 33.64 34.56 33.64 34.56 0.0M
2025-04-10 33.57 34.07 33.57 34.07 0.0M
2025-04-09 35.00 35.65 35.00 35.65 0.0M
2025-04-08 33.16 33.16 33.16 33.16 0.0M
2025-04-07 34.31 34.31 34.31 34.31 0.0M
2025-04-04 35.20 35.20 35.20 35.20 0.0M
2025-04-03 37.40 37.40 36.39 36.39 0.0M
2025-04-02 39.18 39.30 39.09 39.30 0.0M
2025-04-01 38.83 38.83 38.83 38.83 0.0M
2025-03-31 39.41 39.41 39.41 39.41 0.0M
2025-03-28 39.22 39.22 39.13 39.13 0.0M
2025-03-27 39.50 39.50 39.50 39.50 0.0M
2025-03-26 39.65 39.78 39.65 39.78 0.0M
2025-03-25 39.97 39.99 39.81 39.81 0.0M
2025-03-24 40.08 40.08 40.03 40.03 0.0M
2025-03-21 39.18 39.18 39.18 39.18 0.0M
2025-03-20 39.80 39.80 39.70 39.70 0.0M
2025-03-19 39.91 39.91 39.72 39.72 0.0M
2025-03-18 39.21 39.37 39.21 39.37 0.0M
2025-03-17 39.43 39.63 39.43 39.57 0.0M
2025-03-14 38.40 38.50 38.40 38.50 0.0M
2025-03-13 37.69 37.69 37.69 37.69 0.0M
2025-03-12 38.88 38.88 38.88 38.88 0.0M
2025-03-11 39.21 39.21 38.40 38.62 0.0M
2025-03-10 39.64 39.64 39.64 39.64 0.0M
2025-03-07 39.67 40.46 39.67 40.46 0.0M
2025-03-06 39.77 40.05 39.74 39.74 0.0M
2025-03-05 40.29 40.92 40.01 40.77 0.0M
2025-03-04 40.67 40.71 40.38 40.38 0.0M
2025-03-03 42.05 42.05 40.82 40.97 0.0M
2025-02-28 41.62 41.77 41.62 41.77 0.0M
2025-02-27 41.37 41.37 41.37 41.37 0.0M
2025-02-26 41.03 41.03 41.03 41.03 0.0M
2025-02-25 40.48 40.81 40.45 40.81 0.0M
2025-02-24 40.51 40.52 40.41 40.41 0.0M
2025-02-21 41.07 41.07 40.04 40.29 0.0M
2025-02-20 40.71 40.71 40.71 40.71 0.0M
2025-02-19 40.77 41.03 40.77 41.03 0.0M
2025-02-18 41.11 41.21 41.00 41.21 0.0M
2025-02-14 41.60 41.60 41.14 41.14 0.0M
2025-02-13 41.20 41.59 41.20 41.50 0.0M
2025-02-12 41.08 41.16 41.08 41.16 0.0M
2025-02-11 41.69 41.69 41.69 41.69 0.0M
2025-02-10 41.98 41.98 41.62 41.62 0.0M
2025-02-07 42.20 42.20 41.94 42.18 0.0M
2025-02-06 42.08 42.24 41.95 42.24 0.0M
2025-02-05 41.73 42.06 41.49 42.01 0.0M
2025-02-04 41.99 41.99 41.95 41.98 0.0M
2025-02-03 41.68 42.18 41.68 41.99 0.0M
2025-01-31 42.90 42.99 42.67 42.75 0.0M
2025-01-30 42.87 43.00 42.56 42.56 0.0M
2025-01-29 42.06 42.06 41.12 41.12 0.0M
2025-01-28 42.28 42.28 42.28 42.28 0.0M
2025-01-27 43.18 43.18 43.18 43.18 0.0M
2025-01-24 42.39 42.46 42.33 42.33 0.0M
2025-01-23 42.02 42.02 42.02 42.02 0.0M
2025-01-22 42.24 42.33 42.21 42.21 0.0M
2025-01-21 42.90 42.90 42.79 42.85 0.0M
2025-01-17 42.54 42.54 42.24 42.24 0.0M
2025-01-16 41.75 41.90 41.74 41.90 0.0M
2025-01-15 41.62 41.62 41.62 41.62 0.0M
2025-01-14 40.62 41.00 40.62 41.00 0.0M
2025-01-13 40.36 40.36 40.36 40.36 0.0M
2025-01-10 40.03 40.12 39.64 39.75 0.0M
2025-01-08 40.89 41.10 40.78 41.10 0.0M
2025-01-07 42.55 42.55 41.48 41.48 0.0M
2025-01-06 42.73 42.83 42.27 42.27 0.0M
2025-01-03 43.32 43.32 43.22 43.22 0.0M
2025-01-02 43.00 43.33 42.89 42.89 0.0M