Vaneck Office and Commercial Reit ETF (DESK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3578 | -3.78006681514 | 35.92 | 35.92 | 32.38 | 737 | 35.13745788 | SP |
| 4 | -3.7478 | -9.78282432785 | 38.31 | 40.45 | 32.38 | 944 | 37.93509508 | SP |
| 12 | -7.9278 | -18.6580371852 | 42.49 | 43.1752 | 32.38 | 1329 | 40.82279729 | SP |
| 26 | -9.2278 | -21.0728476821 | 43.79 | 47.66 | 32.38 | 1135 | 42.07218967 | SP |
| 52 | -1.1178 | -3.13284753363 | 35.68 | 47.66 | 32.38 | 739 | 41.55541513 | SP |
| 156 | -0.1378 | -0.39711815562 | 34.7 | 47.66 | 29.085 | 605 | 40.44984492 | SP |
| 260 | -0.1378 | -0.39711815562 | 34.7 | 47.66 | 29.085 | 605 | 40.44984492 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 34.5622 | 0.49 | 1.44 | 34.11 | 34.5622 | 33.64 | 632 |
| 1744324200 | 34.0726 | -1.58 | -4.43 | 35.2 | 35.2 | 33.5701 | 607 |
| 1744237800 | 35.6511 | 2.49 | 7.50 | 32.38 | 35.6511 | 32.38 | 2418 |
| 1744151400 | 33.1646 | -1.15 | -3.34 | 35.62 | 35.62 | 33.1646 | 212 |
| 1744065000 | 34.3098 | -0.89 | -2.52 | 34.73 | 34.73 | 34.3098 | 227 |
| 1743805800 | 35.1965 | -1.19 | -3.28 | 35.92 | 35.92 | 35.1965 | 220 |
| 1743719400 | 36.39 | -2.91 | -7.40 | 38.54 | 38.54 | 36.39 | 3383 |
| 1743633000 | 39.299 | 0.47 | 1.21 | 38.62 | 39.299 | 39.0899 | 1812 |
| 1743546600 | 38.83 | -0.58 | -1.48 | 38.95 | 38.95 | 38.83 | 4871 |
| 1743460200 | 39.4136 | 0.29 | 0.73 | 38.83 | 39.4136 | 38.83 | 191 |
| 1743201000 | 39.1266 | -0.37 | -0.93 | 39.65 | 39.65 | 39.1266 | 321 |
| 1743114600 | 39.4952 | -0.29 | -0.73 | 39.4952 | 39.4952 | 39.4952 | 3 |
| 1743028200 | 39.7848 | -0.03 | -0.06 | 39.8 | 39.8 | 39.654 | 399 |
| 1742941800 | 39.81 | -0.22 | -0.56 | 40.45 | 40.45 | 39.81 | 1229 |
| 1742855400 | 40.0344 | 0.86 | 2.19 | 39.75 | 40.08 | 39.75 | 1043 |
| 1742596200 | 39.1773 | -0.52 | -1.31 | 39.55 | 39.55 | 39.1773 | 43 |
| 1742509800 | 39.6987 | -0.02 | -0.05 | 39.7 | 39.8 | 39.6987 | 280 |
| 1742423400 | 39.72 | 0.35 | 0.88 | 39.91 | 39.91 | 39.72 | 447 |
| 1742337000 | 39.3718 | -0.2 | -0.50 | 39.19 | 39.55 | 39.19 | 379 |
| 1742250600 | 39.5713 | 1.07 | 2.79 | 39.43 | 39.6308 | 39.4299 | 442 |
| 1741991400 | 38.4971 | 0.81 | 2.15 | 38.31 | 38.4971 | 38.31 | 351 |
| 1741905000 | 37.6858 | -1.19 | -3.07 | 39.06 | 39.06 | 37.6858 | 183 |
| 1741818600 | 38.8786 | 0.26 | 0.68 | 38.7 | 38.8786 | 38.7 | 286 |
| 1741732200 | 38.6175 | -1.02 | -2.57 | 39.52 | 39.52 | 38.3959 | 811 |
| 1741645800 | 39.6367 | -0.82 | -2.02 | 40.45 | 40.45 | 39.6367 | 231 |
| 1741390200 | 40.4555 | 0.72 | 1.81 | 39.67 | 40.4555 | 39.67 | 1031 |
| 1741303800 | 39.7371 | -1.04 | -2.54 | 40.33 | 40.33 | 39.7371 | 1106 |
| 1741217400 | 40.7743 | 0.39 | 0.97 | 40.41 | 40.92 | 40.01 | 2098 |
| 1741131000 | 40.3809 | -0.59 | -1.45 | 40.88 | 40.88 | 40.3809 | 519 |
| 1741044600 | 40.9742 | -0.8 | -1.91 | 42.01 | 42.05 | 40.82 | 2939 |
| 1740785400 | 41.7721 | 0.4 | 0.96 | 41.36 | 41.7721 | 41.36 | 251 |
| 1740699000 | 41.3743 | 0.34 | 0.83 | 41.3743 | 41.3743 | 41.3743 | 26 |
| 1740612600 | 41.0332 | 0.23 | 0.56 | 40.93 | 41.0332 | 40.93 | 80 |
| 1740526200 | 40.8057 | 0.39 | 0.98 | 40.48 | 40.91 | 40.45 | 776 |
| 1740439800 | 40.4109 | 0.13 | 0.31 | 40.58 | 40.58 | 40.4109 | 392 |
| 1740180600 | 40.2856 | -0.42 | -1.04 | 41.07 | 41.07 | 40.04 | 1397 |
| 1740094200 | 40.7082 | -0.32 | -0.79 | 40.76 | 40.76 | 40.7082 | 23 |
| 1740007800 | 41.0303 | -0.18 | -0.45 | 40.94 | 41.0303 | 40.767 | 549 |
| 1739921400 | 41.2145 | 0.07 | 0.18 | 40.99 | 41.2145 | 40.99 | 655 |
| 1739575800 | 41.1411 | -0.36 | -0.86 | 41.74 | 41.74 | 41.1411 | 1322 |
| 1739489400 | 41.4973 | 0.34 | 0.82 | 41.2 | 41.59 | 41.2 | 2051 |
| 1739403000 | 41.1585 | -0.53 | -1.28 | 40.9 | 41.1585 | 40.9 | 484 |
| 1739316600 | 41.6906 | 0.07 | 0.18 | 41.57 | 41.82 | 41.57 | 290 |
| 1739230200 | 41.6172 | -0.57 | -1.34 | 42.19 | 42.19 | 41.59 | 671 |
| 1738971000 | 42.1842 | -0.05 | -0.13 | 42.2 | 42.2 | 41.94 | 472 |
| 1738884600 | 42.2391 | 0.23 | 0.55 | 42.33 | 42.33 | 41.95 | 716 |
| 1738798200 | 42.0096 | 0.03 | 0.07 | 42.28 | 42.28 | 41.4865 | 1081 |
| 1738711800 | 41.9811 | -0.01 | -0.03 | 42.03 | 42.03 | 41.95 | 677 |
| 1738625400 | 41.9941 | -0.76 | -1.78 | 41.68 | 42.18 | 41.68 | 18367 |
| 1738366200 | 42.7541 | 0.19 | 0.45 | 42.69 | 42.99 | 42.67 | 12283 |
| 1738279800 | 42.5635 | 1.44 | 3.50 | 42.44 | 43 | 42.44 | 1846 |
| 1738193400 | 41.1236 | -1.16 | -2.73 | 42.14 | 42.14 | 41.1236 | 992 |
| 1738107000 | 42.2791 | -0.9 | -2.08 | 42.9 | 42.9 | 42.2791 | 44 |
| 1738020600 | 43.1752 | 0.84 | 2.00 | 42.31 | 43.1752 | 42.31 | 95 |
| 1737761400 | 42.3305 | 0.12 | 0.28 | 42 | 42.46 | 42 | 391 |
| 1737675000 | 42.213 | 0 | 0.00 | 42.213 | 42.213 | 42.213 | 0 |
| 1737588600 | 42.213 | -0.63 | -1.48 | 42.25 | 42.39 | 42.213 | 382 |
| 1737502200 | 42.847 | 0.61 | 1.43 | 42.61 | 42.8999 | 42.61 | 1321 |
| 1737156600 | 42.2419 | 0.35 | 0.83 | 42.49 | 42.54 | 42.2419 | 177 |
| 1737070200 | 41.8962 | 0.27 | 0.66 | 41.61 | 41.8962 | 41.61 | 392 |
| 1736983800 | 41.6234 | 0.63 | 1.53 | 42.1 | 42.1 | 41.6234 | 9 |
| 1736897400 | 40.9978 | 0.64 | 1.59 | 40.62 | 40.9978 | 40.62 | 216 |
| 1736811000 | 40.356 | 0.6 | 1.52 | 40.356 | 40.356 | 40.356 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
