Dark

DESK
VanEck Office and Commercial REIT ETF
stock NYSE ETF

At Close

Jul 10, 2026 3:48:21 PM EDT

41.46USD+0.573%(+0.24)214,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.10)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

41.51USD+0.121%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	41.1300	41.4600	41.1300	41.4600	+0.573%	214,130	0.000%
2026-07-09	41.3700	41.3700	41.2239	41.2239	+0.301%	350	+0.573%
2026-07-08	41.1700	41.1700	41.1000	41.1000	-2.398%	631	+0.876%
2026-07-07	42.8104	42.8104	42.1100	42.1100	-1.011%	534	-1.544%
2026-07-06	42.5900	42.7800	42.5400	42.5400	-0.491%	769	-2.539%
2026-07-02	42.3900	42.7600	42.3900	42.7500	+1.761%	1,949	-3.018%
2026-07-01	41.0000	42.0600	41.0000	42.0100	+0.961%	4,395	-1.309%
2026-06-30	41.9500	42.0600	41.6100	41.6100	-0.595%	3,541	-0.360%
2026-06-29	41.7200	41.8590	41.7200	41.8590	+0.333%	938	-0.953%
2026-06-26	41.2900	41.7200	41.2900	41.7200	+2.285%	483	-0.623%
2026-06-25	40.6800	40.7881	40.6800	40.7881	+1.132%	910	+1.647%
2026-06-24	40.5100	40.5100	40.3314	40.3314	-0.245%	187	+2.798%
2026-06-23	40.4000	40.5900	40.4000	40.4303	+0.548%	1,163	+2.547%
2026-06-22	40.0100	40.3700	40.0100	40.2100	+0.287%	3,277	+3.109%
2026-06-18	40.0102	40.1000	39.9600	40.0951	+2.153%	5,723	+3.404%
2026-06-17	40.6100	40.6100	39.2500	39.2500	-3.583%	1,322	+5.631%
2026-06-16	41.5000	41.5000	40.6800	40.7086	-0.380%	727	+1.846%
2026-06-15	41.4000	41.5400	40.8637	40.8637	-0.783%	6,806	+1.459%
2026-06-12	41.1100	41.1860	41.1100	41.1860	+0.074%	455	+0.665%
2026-06-11	41.4950	41.5000	41.1554	41.1554	+0.036%	5,604	+0.740%
2026-06-10	41.3500	41.6700	41.1407	41.1407	-0.394%	5,303	+0.776%
2026-06-09	41.3036	41.3036	41.3036	41.3036	+3.478%	59	+0.379%
2026-06-08	39.6999	40.0000	39.6999	39.9154	+1.563%	340	+3.870%
2026-06-05	39.2400	39.3010	39.2400	39.3010	+0.868%	543	+5.493%
2026-06-04	38.9627	38.9627	38.9627	38.9627	+2.377%	35	+6.409%
2026-06-03	38.0579	38.0579	38.0579	38.0579	-0.495%	58	+8.939%
2026-06-02	38.1000	38.2471	38.1000	38.2471	+1.785%	1,022	+8.400%
2026-06-01	37.5763	37.5763	37.5763	37.5763	-1.134%	38	+10.336%
2026-05-29	37.9150	38.0074	37.9150	38.0074	-0.538%	982	+9.084%
2026-05-28	38.2128	38.2128	38.2128	38.2128	+0.205%	1,313	+8.498%
2026-05-27	38.1345	38.1345	38.1345	38.1345	+0.697%	115	+8.720%
2026-05-26	37.7200	37.8705	37.7200	37.8705	+1.195%	1,950	+9.478%
2026-05-22	37.4234	37.4234	37.4234	37.4234	+0.355%	58	+10.786%
2026-05-21	37.2909	37.2909	37.2909	37.2909	+0.769%	28	+11.180%
2026-05-20	36.6600	37.0063	36.6599	37.0063	+1.796%	562	+12.035%
2026-05-19	36.3535	36.3535	36.3535	36.3535	-1.735%	15	+14.047%
2026-05-18	36.8700	36.9954	36.8700	36.9954	+1.566%	590	+12.068%
2026-05-15	36.0200	36.6000	36.0200	36.4249	-1.432%	243	+13.823%
2026-05-14	36.9539	36.9539	36.9539	36.9539	+0.508%	105	+12.194%
2026-05-13	36.7670	36.7670	36.7670	36.7670	-1.110%	6	+12.764%
2026-05-12	36.9900	37.1796	36.9900	37.1796	+0.276%	1,268	+11.513%
2026-05-11	37.3000	37.3000	37.0774	37.0774	-1.418%	573	+11.820%
2026-05-08	37.3900	37.7800	37.3900	37.6107	+0.240%	1,199	+10.235%
2026-05-07	37.5207	37.5207	37.5207	37.5207	-0.093%	75	+10.499%
2026-05-06	37.6450	37.6450	37.5557	37.5557	+2.686%	419	+10.396%
2026-05-05	36.4400	36.5733	36.4400	36.5733	+1.935%	131	+13.361%
2026-05-04	36.4500	36.4500	35.8792	35.8792	-1.359%	1,127	+15.554%
2026-05-01	36.3736	36.3736	36.3736	36.3736	+0.232%	104	+13.984%
2026-04-30	36.4300	36.4300	36.2893	36.2893	+1.271%	6,434	+14.249%
2026-04-29	35.8340	35.8340	35.8340	35.8340	-2.816%	248	+15.700%
2026-04-28	36.8725	36.8725	36.8725	36.8725	+1.884%	209	+12.442%
2026-04-27	36.1000	36.2500	36.1000	36.1906	+0.849%	2,362	+14.560%
2026-04-24	35.8900	35.8900	35.8858	35.8858	+0.822%	1,315	+15.533%
2026-04-23	35.7400	35.7400	35.5931	35.5931	-0.326%	2,693	+16.483%
2026-04-22	36.6400	36.6400	35.7094	35.7094	-0.890%	706	+16.104%
2026-04-21	36.0400	36.0800	36.0300	36.0300	-0.981%	4,107	+15.071%
2026-04-20	36.0600	36.3870	35.8100	36.3870	+1.555%	7,185	+13.942%
2026-04-17	35.8750	35.8750	35.7000	35.8300	+2.297%	3,643	+15.713%
2026-04-16	35.3400	35.3400	34.9900	35.0253	+0.159%	2,123	+18.372%
2026-04-15	34.7200	34.9697	34.6700	34.9697	+1.615%	749	+18.560%
2026-04-14	34.2900	34.4140	34.2900	34.4140	+1.715%	465	+20.474%
2026-04-13	33.3400	33.8337	33.3400	33.8337	+0.592%	486	+22.541%
2026-04-10	33.5500	33.6346	33.3700	33.6346	+1.523%	4,292	+23.266%
2026-04-09	33.1301	33.1301	33.1301	33.1301	-0.504%	240	+25.143%
2026-04-08	33.2979	33.2979	33.2979	33.2979	+1.861%	249	+24.512%
2026-04-07	32.5250	32.6896	32.4101	32.6896	+0.952%	1,230	+26.829%
2026-04-06	32.2600	32.3814	32.2300	32.3814	+0.083%	1,178	+28.036%
2026-04-02	32.1450	32.3546	32.1450	32.3546	+0.716%	678	+28.143%
2026-04-01	32.4698	32.4700	32.1246	32.1246	-2.713%	4,259	+29.060%
2026-03-31	32.8500	33.0800	32.8500	33.0204	+1.805%	1,152	+25.559%
2026-03-30	32.2500	32.4350	32.2500	32.4350	+1.362%	535	+27.825%
2026-03-27	32.3800	32.3800	31.9993	31.9993	-2.231%	2,022	+29.565%
2026-03-26	32.7295	32.7295	32.7295	32.7295	-0.321%	26	+26.675%
2026-03-25	33.0150	33.0150	32.8350	32.8350	-0.354%	546	+26.268%
2026-03-24	32.7500	33.2800	32.7500	32.9516	-0.841%	3,988	+25.821%
2026-03-23	33.6200	33.6200	33.2310	33.2310	+1.754%	415	+24.763%
2026-03-20	32.9000	32.9000	32.6583	32.6583	-3.202%	3,753	+26.951%
2026-03-19	33.3400	33.7385	33.3400	33.7385	+0.237%	266	+22.886%
2026-03-18	33.6587	33.6587	33.6587	33.6587	-0.724%	94	+23.178%
2026-03-17	33.9043	33.9043	33.9043	33.9043	+1.339%	277	+22.285%
2026-03-16	33.4562	33.4562	33.4562	33.4562	+0.205%	823	+23.923%
2026-03-13	33.9500	33.9500	33.3877	33.3877	-0.810%	1,786	+24.177%
2026-03-12	33.4700	33.6605	33.4700	33.6605	-0.073%	493	+23.171%
2026-03-11	33.6851	33.6851	33.6851	33.6851	-1.503%	47	+23.081%
2026-03-10	34.1100	34.2300	34.1099	34.1990	-0.112%	781	+21.232%
2026-03-09	33.3500	34.2375	33.3500	34.2375	-0.318%	330	+21.095%
2026-03-06	34.3900	34.3900	34.3466	34.3466	-2.480%	183	+20.711%
2026-03-05	35.2202	35.2202	35.2202	35.2202	-1.079%	197	+17.717%
2026-03-04	35.6042	35.6042	35.6042	35.6042	+1.806%	8	+16.447%
2026-03-03	34.9727	34.9727	34.9727	34.9727	-0.007%	321	+18.550%
2026-03-02	34.7600	34.9753	34.7600	34.9753	-0.261%	1,057	+18.541%
2026-02-27	35.7099	35.7099	34.9500	35.0667	-2.983%	2,260	+18.232%
2026-02-26	36.1800	36.1800	36.1448	36.1448	+1.740%	970	+14.705%
2026-02-25	35.4600	35.5700	35.4600	35.5268	+1.090%	2,321	+16.701%
2026-02-24	35.1437	35.1437	35.1437	35.1437	-0.601%	40	+17.973%
2026-02-23	36.2200	36.2200	35.3501	35.3562	-1.517%	496	+17.264%
2026-02-20	35.9400	35.9400	35.9007	35.9007	+0.287%	477	+15.485%
2026-02-19	35.3000	35.7981	35.3000	35.7981	+0.317%	2,078	+15.816%
2026-02-18	35.7100	35.7800	35.6300	35.6851	-0.096%	2,664	+16.183%
2026-02-17	35.4000	35.7800	35.3500	35.7194	+0.378%	1,734	+16.071%
2026-02-13	35.1100	35.7601	35.1100	35.5848	+2.528%	2,983	+16.510%
2026-02-12	35.5300	35.5300	34.4801	34.7074	-3.119%	7,495	+19.456%
2026-02-11	37.0800	37.1400	35.8249	35.8249	-3.664%	1,180	+15.730%
2026-02-10	37.0000	37.2300	36.9600	37.1876	+0.626%	1,674	+11.489%
2026-02-09	36.9700	37.0800	36.9300	36.9562	-1.171%	5,263	+12.187%
2026-02-06	37.2960	37.3939	37.2960	37.3939	+1.197%	716	+10.874%
2026-02-05	36.9500	36.9516	36.9500	36.9516	+0.408%	624	+12.201%
2026-02-04	36.7150	36.8015	36.7150	36.8015	+1.356%	842	+12.658%
2026-02-03	36.3091	36.3091	36.3091	36.3091	+0.503%	38	+14.186%
2026-02-02	36.5700	36.5700	36.1274	36.1274	-1.530%	293	+14.761%
2026-01-30	36.6886	36.6886	36.6886	36.6886	+0.459%	213	+13.005%
2026-01-29	36.3600	36.5208	36.3599	36.5208	+1.830%	588	+13.524%
2026-01-28	36.3400	36.3400	35.8400	35.8645	-2.156%	2,200	+15.602%
2026-01-27	36.6600	36.6600	36.6547	36.6547	+0.293%	151	+13.110%
2026-01-26	36.5477	36.5477	36.5477	36.5477	-1.242%	14	+13.441%
2026-01-23	37.0072	37.0072	37.0072	37.0072	-0.154%	19	+12.032%
2026-01-22	37.0641	37.0641	37.0641	37.0641	-1.033%	288	+11.860%
2026-01-21	37.4511	37.4511	37.4511	37.4511	+0.445%	47	+10.704%
2026-01-20	37.2853	37.2853	37.2853	37.2853	-2.031%	89	+11.197%
2026-01-16	38.0581	38.0581	38.0581	38.0581	+0.619%	106	+8.939%
2026-01-15	37.8570	37.9100	37.8239	37.8239	+0.635%	1,556	+9.613%
2026-01-14	37.4900	37.5853	37.4900	37.5853	+0.340%	490	+10.309%
2026-01-13	37.4580	37.4580	37.4580	37.4580	-0.426%	121	+10.684%
2026-01-12	37.8000	37.8000	37.5500	37.6182	-0.357%	939	+10.213%
2026-01-09	37.8315	37.8315	37.7530	37.7530	-0.272%	447	+9.819%
2026-01-08	38.0100	38.0100	37.8560	37.8560	+2.191%	304	+9.520%
2026-01-07	37.4500	37.4500	37.0000	37.0443	-1.414%	588	+11.920%
2026-01-06	37.5758	37.5758	37.5758	37.5758	+1.998%	16	+10.337%
2026-01-05	37.0800	37.0800	36.8398	36.8398	+0.002%	233	+12.541%
2026-01-02	36.8389	36.8389	36.8389	36.8389	+0.356%	96	+12.544%
2025-12-31	37.3600	37.3600	36.7082	36.7082	-0.791%	580	+12.945%
2025-12-30	36.8400	37.0007	36.8400	37.0007	+0.474%	1,182	+12.052%
2025-12-29	36.8600	36.8600	36.8261	36.8261	-1.159%	218	+12.583%
2025-12-26	37.1300	37.2581	37.1300	37.2581	-0.051%	3,011	+11.278%
2025-12-24	37.2770	37.2770	37.2770	37.2770	+1.106%	244	+11.221%
2025-12-23	36.8691	36.8691	36.8691	36.8691	-0.591%	84	+12.452%
2025-12-22	37.5600	37.5600	37.0500	37.0884	-0.071%	2,037	+11.787%
2025-12-19	37.1148	37.1148	37.1148	37.1148	-0.450%	59	+11.707%
2025-12-18	37.5000	37.5000	37.2827	37.2827	-0.571%	886	+11.204%
2025-12-17	37.7700	37.8900	37.4400	37.4969	-0.803%	1,585	+10.569%
2025-12-16	37.7200	37.8004	37.7200	37.8004	-0.847%	537	+9.681%
2025-12-15	37.9750	38.1233	37.9750	38.1233	+0.438%	199	+8.752%
2025-12-12	38.0200	38.0200	37.9571	37.9571	-0.126%	188	+9.229%
2025-12-11	38.0048	38.0048	38.0048	38.0048	+0.230%	426	+9.091%
2025-12-10	37.6800	37.9176	37.6400	37.9176	+1.434%	361	+9.342%
2025-12-09	37.7290	37.7290	37.3815	37.3815	+0.483%	3,667	+10.910%
2025-12-08	38.2200	38.2200	37.2019	37.2019	-1.106%	1,708	+11.446%
2025-12-05	38.0800	38.0800	37.6181	37.6181	-1.257%	1,145	+10.213%
2025-12-04	38.2100	38.2100	38.0969	38.0969	-1.199%	673	+8.828%
2025-12-03	38.6200	38.6200	38.5594	38.5594	-0.778%	587	+7.522%
2025-12-02	39.0300	39.0300	38.8618	38.8618	-0.421%	983	+6.686%
2025-12-01	39.0260	39.0260	39.0260	39.0260	-0.449%	57	+6.237%
2025-11-28	39.2020	39.2020	39.2020	39.2020	+0.038%	136	+5.760%
2025-11-26	39.1871	39.1871	39.1871	39.1871	+0.489%	49	+5.800%
2025-11-25	39.0000	39.0302	38.9963	38.9963	+2.285%	981	+6.318%
2025-11-24	37.6800	38.1250	37.6800	38.1250	+0.974%	1,016	+8.748%
2025-11-21	37.7572	37.7572	37.7572	37.7572	+1.787%	75	+9.807%
2025-11-20	37.0945	37.0945	37.0945	37.0945	-1.260%	58	+11.769%
2025-11-19	37.5680	37.5680	37.5680	37.5680	-0.267%	53	+10.360%
2025-11-18	37.3550	37.6686	37.3550	37.6686	+0.574%	123	+10.065%
2025-11-17	37.4537	37.4537	37.4537	37.4537	-2.491%	47	+10.697%
2025-11-14	38.4105	38.4105	38.4105	38.4105	-0.098%	121	+7.939%
2025-11-13	38.4483	38.4483	38.4483	38.4483	-1.330%	90	+7.833%
2025-11-12	39.2000	39.2000	38.9664	38.9664	-0.899%	423	+6.399%
2025-11-11	39.3200	39.3200	39.3200	39.3200	+0.617%	26	+5.443%
2025-11-10	39.0787	39.0787	39.0787	39.0787	-1.200%	56	+6.094%
2025-11-07	39.5533	39.5533	39.5533	39.5533	+2.022%	108	+4.821%
2025-11-06	39.0745	39.0745	38.7693	38.7693	-0.361%	397	+6.940%
2025-11-05	38.9097	38.9097	38.9097	38.9097	+0.234%	236	+6.554%
2025-11-04	39.2200	39.2200	38.8000	38.8190	-0.802%	741	+6.803%
2025-11-03	38.9800	39.1329	38.9800	39.1329	-0.658%	391	+5.947%
2025-10-31	39.3920	39.3920	39.3920	39.3920	+1.010%	106	+5.250%
2025-10-30	38.9400	38.9981	38.9400	38.9981	-0.079%	199	+6.313%
2025-10-29	39.7228	39.7228	39.0291	39.0291	-3.129%	914	+6.228%
2025-10-28	40.2896	40.2896	40.2896	40.2896	-0.461%	119	+2.905%
2025-10-27	40.4763	40.4763	40.4763	40.4763	+0.158%	23	+2.430%
2025-10-24	40.4124	40.4124	40.4124	40.4124	+0.209%	55	+2.592%
2025-10-23	40.2750	40.3281	40.2750	40.3281	-0.374%	185	+2.807%
2025-10-22	40.3500	40.4795	40.3249	40.4795	+0.733%	580	+2.422%
2025-10-21	40.1848	40.1848	40.1848	40.1848	+0.727%	69	+3.173%
2025-10-20	40.0610	40.0610	39.7700	39.8947	-0.253%	1,268	+3.924%
2025-10-17	39.8400	39.9958	39.7500	39.9958	+0.267%	1,209	+3.661%
2025-10-16	39.8892	39.8892	39.8892	39.8892	-1.621%	35	+3.938%
2025-10-15	40.5466	40.5466	40.5466	40.5466	+1.530%	73	+2.253%
2025-10-14	39.9357	39.9357	39.9357	39.9357	+0.758%	46	+3.817%
2025-10-13	39.6351	39.6351	39.6351	39.6351	+0.834%	31	+4.604%
2025-10-10	39.3073	39.3073	39.3073	39.3073	-2.486%	156	+5.477%
2025-10-09	40.3093	40.3093	40.3093	40.3093	-1.781%	44	+2.855%
2025-10-08	41.0404	41.0404	41.0404	41.0404	-0.722%	27	+1.022%
2025-10-07	41.7850	41.7850	41.3389	41.3389	-0.881%	241	+0.293%
2025-10-06	41.7065	41.7065	41.7065	41.7065	-0.684%	178	-0.591%
2025-10-03	42.2950	42.2950	41.9936	41.9936	+0.111%	247	-1.271%
2025-10-02	41.9469	41.9469	41.9469	41.9469	-0.618%	44	-1.161%
2025-10-01	42.2079	42.2079	42.2079	42.2079	-0.459%	200	-1.772%
2025-09-30	42.1800	42.4027	42.1800	42.4027	+0.765%	113	-2.223%
2025-09-29	42.2500	42.2500	41.9700	42.0807	+0.183%	503	-1.475%
2025-09-26	41.9180	42.0038	41.9180	42.0038	-0.027%	479	-1.295%
2025-09-25	42.0151	42.0151	42.0151	42.0151	-1.155%	11	-1.321%
2025-09-24	42.5062	42.5062	42.5062	42.5062	-0.951%	17	-2.461%
2025-09-23	42.9144	42.9144	42.9144	42.9144	-0.017%	41	-3.389%
2025-09-22	42.4200	42.9215	42.4200	42.9215	+0.205%	1,082	-3.405%
2025-09-19	43.1400	43.1700	42.8335	42.8335	-1.266%	356	-3.207%
2025-09-18	43.3829	43.3829	43.3829	43.3829	+1.384%	243	-4.432%
2025-09-17	43.2000	43.2400	42.7905	42.7905	-2.192%	690	-3.109%
2025-09-16	43.7494	43.7494	43.7494	43.7494	+0.452%	92	-5.233%
2025-09-15	43.5900	43.5900	43.5524	43.5524	-0.509%	306	-4.804%
2025-09-12	43.5260	43.7753	43.5260	43.7753	+0.729%	462	-5.289%
2025-09-11	43.4583	43.4583	43.4583	43.4583	+2.136%	242	-4.598%
2025-09-10	42.5494	42.5494	42.5494	42.5494	+0.857%	141	-2.560%
2025-09-09	42.9400	42.9400	42.1880	42.1880	-1.754%	662	-1.726%
2025-09-08	42.7500	42.9412	42.7499	42.9412	-0.805%	746	-3.449%
2025-09-05	43.2898	43.2898	43.2898	43.2898	+2.079%	408	-4.227%
2025-09-04	42.2200	42.4080	42.1200	42.4080	+1.030%	12,896	-2.235%
2025-09-03	41.6500	41.9755	41.6496	41.9755	+1.520%	1,153	-1.228%
2025-09-02	41.4391	41.4391	41.2208	41.3471	-0.788%	2,160	+0.273%
2025-08-29	41.4900	41.6753	41.4900	41.6753	+0.777%	533	-0.517%
2025-08-28	40.9100	41.3539	40.9100	41.3539	+0.152%	603	+0.257%
2025-08-27	40.8100	41.2910	40.8100	41.2910	+2.184%	837	+0.409%
2025-08-26	40.4900	40.4900	40.4085	40.4085	-0.529%	435	+2.602%
2025-08-25	40.4400	40.6900	40.4400	40.6232	-0.246%	380	+2.060%
2025-08-22	40.6300	40.7234	40.6300	40.7234	+3.195%	243	+1.809%
2025-08-21	39.4626	39.4626	39.4626	39.4626	-0.557%	13	+5.062%
2025-08-20	39.6800	39.6836	39.6800	39.6836	-0.436%	423	+4.476%
2025-08-19	39.7700	39.8574	39.6800	39.8574	+1.971%	619	+4.021%
2025-08-18	39.4400	39.4400	39.0300	39.0871	-0.453%	1,000	+6.071%
2025-08-15	39.2414	39.2649	39.0800	39.2649	-0.130%	592	+5.590%
2025-08-14	38.9800	39.3161	38.9800	39.3161	-1.064%	170	+5.453%
2025-08-13	39.7389	39.7389	39.7389	39.7389	+2.237%	118	+4.331%
2025-08-12	38.8694	38.8694	38.8694	38.8694	+2.421%	50	+6.665%
2025-08-11	38.2600	38.2600	37.9505	37.9505	-1.355%	789	+9.248%
2025-08-08	38.9402	38.9402	38.4719	38.4719	-1.314%	384	+7.767%
2025-08-07	39.0100	39.0100	38.9842	38.9842	-0.618%	299	+6.351%
2025-08-06	39.2200	39.2267	39.1871	39.2267	+0.454%	538	+5.693%
2025-08-05	38.5600	39.0496	38.5599	39.0496	+0.392%	773	+6.173%
2025-08-04	38.8831	38.8971	38.8831	38.8971	+1.287%	507	+6.589%
2025-08-01	38.4700	38.4701	38.4027	38.4027	-1.384%	1,157	+7.961%
2025-07-31	38.9418	38.9418	38.9418	38.9418	-0.654%	48	+6.467%
2025-07-30	39.1983	39.1983	39.1983	39.1983	-2.276%	41	+5.770%
2025-07-29	40.1113	40.1113	40.1113	40.1113	+1.721%	57	+3.362%
2025-07-28	39.4325	39.4325	39.4325	39.4325	-1.924%	54	+5.142%
2025-07-25	40.2061	40.2061	40.2061	40.2061	+0.486%	35	+3.119%
2025-07-24	40.0116	40.0116	40.0116	40.0116	-1.464%	87	+3.620%
2025-07-23	40.6059	40.6059	40.6059	40.6059	+0.298%	141	+2.103%
2025-07-22	40.4851	40.4851	40.4851	40.4851	+1.866%	53	+2.408%
2025-07-21	39.8000	39.8000	39.7433	39.7433	+0.506%	395	+4.319%
2025-07-18	39.6300	39.6300	39.5433	39.5433	-0.588%	418	+4.847%
2025-07-17	40.3900	40.3900	39.6300	39.7772	-1.521%	675	+4.231%
2025-07-16	40.4500	40.4500	40.3917	40.3917	+0.288%	199	+2.645%
2025-07-15	40.2700	40.4400	40.2700	40.2756	-1.645%	1,224	+2.941%
2025-07-14	40.7700	40.9493	40.7700	40.9493	+0.594%	503	+1.247%
2025-07-11	40.7073	40.7073	40.7073	40.7073	+0.326%	144	+1.849%
2025-07-10	40.5752	40.5752	40.5752	40.5752	+1.592%	16	+2.181%
2025-07-09	39.9393	39.9393	39.9393	39.9393	+0.494%	18	+3.808%
2025-07-08	39.7430	39.7430	39.7430	39.7430	+0.809%	217	+4.320%
2025-07-07	39.3537	39.4239	39.3537	39.4239	-1.443%	492	+5.165%
2025-07-03	40.0011	40.0011	40.0011	40.0011	+0.303%	32	+3.647%
2025-07-02	39.8804	39.8804	39.8804	39.8804	+0.226%	28	+3.961%
2025-07-01	39.7906	39.7906	39.7906	39.7906	-0.001%	153	+4.195%
2025-06-30	39.7908	39.7908	39.7908	39.7908	-0.005%	230	+4.195%
2025-06-27	39.7929	39.7929	39.7929	39.7929	+0.612%	140	+4.189%
2025-06-26	39.5508	39.5508	39.5508	39.5508	+1.901%	265	+4.827%
2025-06-25	39.1500	39.3100	38.8131	38.8131	-3.319%	554	+6.820%
2025-06-24	40.4564	40.4564	40.0000	40.1454	-1.198%	656	+3.275%
2025-06-23	41.0250	41.0250	39.7700	40.6321	-0.267%	759	+2.038%
2025-06-20	40.5700	40.7408	40.5700	40.7408	-0.005%	1,637	+1.765%
2025-06-18	40.7430	40.7430	40.7430	40.7430	+0.144%	28	+1.760%
2025-06-17	40.9400	40.9400	40.6844	40.6844	-0.844%	1,658	+1.906%
2025-06-16	41.0308	41.0308	41.0308	41.0308	+0.692%	26	+1.046%
2025-06-13	40.7600	40.7600	40.7490	40.7490	-1.353%	325	+1.745%
2025-06-12	41.3078	41.3078	41.3078	41.3078	+0.671%	18	+0.368%
2025-06-11	41.0324	41.0324	41.0324	41.0324	-0.208%	31	+1.042%
2025-06-10	41.1179	41.1179	41.1179	41.1179	+1.158%	109	+0.832%
2025-06-09	40.6473	40.6473	40.6473	40.6473	+0.102%	66	+1.999%
2025-06-06	40.6057	40.6057	40.6057	40.6057	+2.583%	157	+2.104%
2025-06-05	39.5831	39.5831	39.5831	39.5831	+0.466%	30	+4.742%
2025-06-04	39.4300	39.4300	39.3984	39.3995	+0.465%	554	+5.230%
2025-06-03	39.2172	39.2172	39.2172	39.2172	+1.811%	26	+5.719%
2025-06-02	38.3200	38.5196	38.3199	38.5196	+0.363%	310	+7.634%
2025-05-30	38.3804	38.3804	38.3804	38.3804	-1.243%	114	+8.024%
2025-05-29	38.8636	38.8636	38.8636	38.8636	+1.254%	106	+6.681%
2025-05-28	38.3821	38.3821	38.3821	38.3821	+0.206%	97	+8.019%
2025-05-27	37.4400	38.3033	37.4400	38.3033	+2.977%	686	+8.241%
2025-05-23	36.9400	37.2000	36.9400	37.1961	+0.026%	1,071	+11.463%
2025-05-22	37.1866	37.1866	37.1866	37.1866	-0.295%	168	+11.492%
2025-05-21	37.5200	37.5200	37.2966	37.2966	-3.019%	519	+11.163%
2025-05-20	38.4575	38.4575	38.4575	38.4575	-0.675%	16	+7.807%
2025-05-19	38.7187	38.7187	38.7187	38.7187	-0.168%	44	+7.080%
2025-05-16	38.7839	38.7839	38.7839	38.7839	+0.980%	138	+6.900%
2025-05-15	38.4076	38.4076	38.4076	38.4076	+1.746%	64	+7.947%
2025-05-14	37.7485	37.7485	37.7485	37.7485	-0.923%	46	+9.832%
2025-05-13	38.1002	38.1002	38.1002	38.1002	-1.315%	31	+8.818%
2025-05-12	38.6077	38.6077	38.6077	38.6077	+2.719%	73	+7.388%
2025-05-09	37.5857	37.5857	37.5857	37.5857	+0.997%	10	+10.308%
2025-05-08	37.2145	37.2145	37.2145	37.2145	-0.022%	85	+11.408%
2025-05-07	37.2228	37.2228	37.2228	37.2228	+0.559%	62	+11.383%
2025-05-06	37.0159	37.0159	37.0159	37.0159	-0.023%	6	+12.006%
2025-05-05	37.2650	37.2650	37.0246	37.0246	-0.890%	146	+11.980%
2025-05-02	37.2300	37.3570	37.2300	37.3570	+1.800%	289	+10.983%
2025-05-01	36.5696	36.6964	36.5696	36.6964	+1.586%	1,003	+12.981%
2025-04-30	35.6800	36.1234	35.6800	36.1234	+0.201%	407	+14.773%
2025-04-29	36.1400	36.1400	36.0509	36.0509	-2.532%	348	+15.004%
2025-04-28	36.2300	36.9876	36.2300	36.9876	+0.777%	263	+12.092%
2025-04-25	36.6700	36.7024	36.6700	36.7024	-0.081%	290	+12.963%
2025-04-24	36.7323	36.7323	36.7323	36.7323	+0.669%	142	+12.871%
2025-04-23	37.1800	37.1800	36.4881	36.4881	+1.315%	236	+13.626%
2025-04-22	36.0144	36.0144	36.0144	36.0144	+2.296%	198	+15.121%
2025-04-21	34.9700	35.2059	34.8000	35.2059	-2.207%	759	+17.764%
2025-04-17	36.0003	36.0003	36.0003	36.0003	+1.001%	15	+15.166%
2025-04-16	35.5800	35.6434	35.5800	35.6434	-0.436%	208	+16.319%
2025-04-15	35.5500	35.8100	35.5500	35.7995	+0.971%	436	+15.812%
2025-04-14	35.1200	35.6200	35.1200	35.4553	+2.584%	445	+16.936%
2025-04-11	33.6400	34.5622	33.6400	34.5622	+1.437%	632	+19.958%
2025-04-10	33.5701	34.0726	33.5701	34.0726	-4.428%	607	+21.681%
2025-04-09	35.0000	35.6511	35.0000	35.6511	+7.497%	2,418	+16.294%
2025-04-08	33.1646	33.1646	33.1646	33.1646	-3.338%	212	+25.013%
2025-04-07	34.3098	34.3098	34.3098	34.3098	-2.519%	242	+20.840%
2025-04-04	35.1965	35.1965	35.1965	35.1965	-3.280%	220	+17.796%
2025-04-03	37.4000	37.4000	36.3900	36.3900	-7.402%	3,383	+13.932%
2025-04-02	39.1812	39.2990	39.0899	39.2990	+1.208%	812	+5.499%
2025-04-01	38.8300	38.8300	38.8300	38.8300	-1.481%	4,871	+6.773%
2025-03-31	39.4136	39.4136	39.4136	39.4136	+0.734%	191	+5.192%
2025-03-28	39.2200	39.2200	39.1266	39.1266	-0.933%	321	+5.964%
2025-03-27	39.4952	39.4952	39.4952	39.4952	-0.728%	3	+4.975%
2025-03-26	39.6540	39.7848	39.6540	39.7848	-0.063%	399	+4.211%
2025-03-25	39.9700	39.9900	39.8100	39.8100	-0.561%	1,229	+4.145%
2025-03-24	40.0800	40.0800	40.0344	40.0344	+2.188%	1,043	+3.561%
2025-03-21	39.1773	39.1773	39.1773	39.1773	-1.313%	43	+5.827%
2025-03-20	39.8000	39.8000	39.6987	39.6987	-0.054%	280	+4.437%
2025-03-19	39.9100	39.9100	39.7200	39.7200	+0.884%	447	+4.381%
2025-03-18	39.2072	39.3718	39.2072	39.3718	-0.504%	379	+5.304%
2025-03-17	39.4300	39.6308	39.4299	39.5713	+2.790%	442	+4.773%
2025-03-14	38.4000	38.4971	38.3999	38.4971	+2.153%	351	+7.696%
2025-03-13	37.6858	37.6858	37.6858	37.6858	-3.068%	183	+10.015%
2025-03-12	38.8786	38.8786	38.8786	38.8786	+0.676%	286	+6.640%
2025-03-11	39.2091	39.2091	38.3959	38.6175	-2.571%	811	+7.361%
2025-03-10	39.6367	39.6367	39.6367	39.6367	-2.024%	231	+4.600%
2025-03-07	39.6700	40.4555	39.6700	40.4555	+1.808%	1,031	+2.483%
2025-03-06	39.7700	40.0500	39.7371	39.7371	-2.544%	1,106	+4.336%
2025-03-05	40.2890	40.9200	40.0100	40.7743	+0.974%	2,098	+1.682%
2025-03-04	40.6700	40.7059	40.3809	40.3809	-1.448%	519	+2.672%
2025-03-03	42.0500	42.0500	40.8200	40.9742	-1.910%	2,939	+1.186%
2025-02-28	41.6200	41.7721	41.6200	41.7721	+0.961%	251	-0.747%
2025-02-27	41.3743	41.3743	41.3743	41.3743	+0.831%	26	+0.207%
2025-02-26	41.0332	41.0332	41.0332	41.0332	+0.558%	80	+1.040%
2025-02-25	40.4800	40.8057	40.4500	40.8057	+0.977%	776	+1.603%
2025-02-24	40.5133	40.5200	40.4109	40.4109	+0.311%	392	+2.596%
2025-02-21	41.0700	41.0700	40.0400	40.2856	-1.038%	1,397	+2.915%
2025-02-20	40.7082	40.7082	40.7082	40.7082	-0.785%	23	+1.847%
2025-02-19	40.7670	41.0303	40.7670	41.0303	-0.447%	549	+1.047%
2025-02-18	41.1112	41.2145	40.9999	41.2145	+0.178%	655	+0.596%
2025-02-14	41.6000	41.6000	41.1411	41.1411	-0.858%	1,322	+0.775%
2025-02-13	41.2000	41.5900	41.2000	41.4973	+0.823%	2,051	-0.090%
2025-02-12	41.0800	41.1585	41.0799	41.1585	-1.276%	484	+0.733%
2025-02-11	41.6906	41.6906	41.6906	41.6906	+0.176%	290	-0.553%
2025-02-10	41.9800	41.9801	41.6172	41.6172	-1.344%	671	-0.378%
2025-02-07	42.2000	42.2000	41.9400	42.1842	-0.130%	472	-1.717%
2025-02-06	42.0800	42.2391	41.9500	42.2391	+0.546%	716	-1.844%
2025-02-05	41.7300	42.0600	41.4865	42.0096	+0.068%	1,081	-1.308%
2025-02-04	41.9900	41.9900	41.9500	41.9811	-0.031%	677	-1.241%
2025-02-03	41.6800	42.1800	41.6800	41.9941	-1.778%	18,367	-1.272%
2025-01-31	42.9000	42.9900	42.6700	42.7541	+0.448%	12,283	-3.027%
2025-01-30	42.8700	43.0000	42.5635	42.5635	+3.501%	1,846	-2.593%
2025-01-29	42.0600	42.0600	41.1236	41.1236	-2.733%	992	+0.818%
2025-01-28	42.2791	42.2791	42.2791	42.2791	-2.075%	44	-1.937%
2025-01-27	43.1752	43.1752	43.1752	43.1752	+1.995%	95	-3.973%
2025-01-24	42.3901	42.4600	42.3305	42.3305	+0.743%	391	-2.056%
2025-01-23	42.0181	42.0181	42.0181	42.0181	-0.462%	123	-1.328%
2025-01-22	42.2402	42.3344	42.2130	42.2130	-1.480%	382	-1.784%
2025-01-21	42.8999	42.8999	42.7900	42.8470	+1.432%	1,322	-3.237%
2025-01-17	42.5400	42.5400	42.2419	42.2419	+0.825%	177	-1.851%

.dark-mode .n79M9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n79M9X{ color: #333333; background-color: white; border: 2px solid #333333; }DESKVanEck Office and Commercial REIT ETFstock NYSE ETF

DESK
VanEck Office and Commercial REIT ETF
stock NYSE ETF