VanEck Office and Commercial REIT ETF (DESK)
NYSEARCA: DESK · Real-Time Price · USD
44.97
+0.73 (1.65%)
At close: Nov 21, 2024, 3:57 PM
45.25
+0.28 (0.63%)
After-hours: Nov 22, 2024, 8:00 PM EST
DESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.63% | 245 |
| Nov 21, 2024 | 44.90 | 44.99 | 44.90 | 44.97 | 44.97 | 1.65% | 569 |
| Nov 20, 2024 | 44.18 | 44.24 | 44.18 | 44.24 | 44.24 | 0.07% | 837 |
| Nov 19, 2024 | 43.88 | 44.21 | 43.88 | 44.21 | 44.21 | 1.04% | 276 |
| Nov 18, 2024 | 43.53 | 43.75 | 43.40 | 43.75 | 43.75 | -0.12% | 1,788 |
| Nov 15, 2024 | 43.80 | 43.88 | 43.80 | 43.80 | 43.80 | -0.83% | 637 |
| Nov 14, 2024 | 44.30 | 44.50 | 44.17 | 44.17 | 44.17 | -0.85% | 403 |
| Nov 13, 2024 | 45.03 | 45.08 | 44.55 | 44.55 | 44.55 | -0.43% | 771 |
| Nov 12, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -3.15% | 157 |
| Nov 11, 2024 | 46.36 | 46.36 | 46.20 | 46.20 | 46.20 | -0.44% | 263 |
| Nov 8, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.73% | 212 |
| Nov 7, 2024 | 45.90 | 46.07 | 45.90 | 46.07 | 46.07 | 0.92% | 177 |
| Nov 6, 2024 | 42.12 | 45.65 | 42.12 | 45.65 | 45.65 | 1.12% | 1,312 |
| Nov 5, 2024 | 44.94 | 45.14 | 44.94 | 45.14 | 45.14 | 1.08% | 190 |
| Nov 4, 2024 | 44.67 | 44.67 | 44.66 | 44.66 | 44.66 | 1.51% | 610 |
| Nov 1, 2024 | 44.62 | 44.62 | 43.99 | 43.99 | 43.99 | -1.39% | 693 |
| Oct 31, 2024 | 44.92 | 44.92 | 44.62 | 44.62 | 44.62 | -1.93% | 563 |
| Oct 30, 2024 | 45.97 | 45.97 | 45.49 | 45.49 | 45.49 | -0.23% | 986 |
| Oct 29, 2024 | 45.83 | 45.83 | 45.51 | 45.60 | 45.60 | -0.88% | 2,088 |
| Oct 28, 2024 | 46.37 | 46.37 | 46.01 | 46.01 | 46.01 | 0.38% | 2,549 |
| Oct 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.25% | 102 |
| Oct 24, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.54% | 116 |
| Oct 23, 2024 | 46.43 | 46.43 | 46.17 | 46.17 | 46.17 | -0.51% | 739 |
| Oct 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.19% | 28 |
| Oct 21, 2024 | 46.71 | 46.71 | 46.49 | 46.49 | 46.49 | -2.11% | 304 |
| Oct 18, 2024 | 47.24 | 47.50 | 47.24 | 47.50 | 47.50 | 1.53% | 649 |
| Oct 17, 2024 | 45.82 | 46.78 | 45.82 | 46.78 | 46.78 | 0.97% | 397 |
| Oct 16, 2024 | 46.48 | 46.48 | 46.33 | 46.33 | 46.33 | 1.35% | 446 |
| Oct 15, 2024 | 45.43 | 46.20 | 45.43 | 45.71 | 45.71 | 1.92% | 585 |
| Oct 14, 2024 | 44.76 | 44.85 | 44.74 | 44.85 | 44.85 | 1.69% | 777 |
| Oct 11, 2024 | 44.10 | 44.11 | 44.08 | 44.11 | 44.11 | 1.01% | 545 |
| Oct 10, 2024 | 43.70 | 43.70 | 43.67 | 43.67 | 43.67 | -0.29% | 893 |
| Oct 9, 2024 | 43.61 | 43.79 | 43.50 | 43.79 | 43.79 | 0.76% | 1,501 |
| Oct 8, 2024 | 43.38 | 43.47 | 43.38 | 43.47 | 43.47 | 0.13% | 1,321 |
| Oct 7, 2024 | 43.64 | 43.64 | 43.21 | 43.41 | 43.41 | -0.92% | 943 |
| Oct 4, 2024 | 43.75 | 43.85 | 43.72 | 43.81 | 43.81 | 0.45% | 791 |
| Oct 3, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.43% | 61 |
| Oct 2, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.27% | 95 |
| Oct 1, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.25% | 674 |
| Sep 30, 2024 | 44.33 | 44.59 | 44.33 | 44.48 | 44.15 | 0.76% | 405 |
| Sep 27, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.82 | 0.10% | 145 |
| Sep 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.77 | -0.42% | 78 |
| Sep 25, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.95 | -1.39% | 219 |
| Sep 24, 2024 | 44.99 | 44.99 | 44.91 | 44.91 | 44.57 | 0.60% | 284 |
| Sep 23, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.30 | 0.69% | 199 |
| Sep 20, 2024 | 44.91 | 44.91 | 44.33 | 44.33 | 44.00 | -1.26% | 1,153 |
| Sep 19, 2024 | 45.58 | 45.58 | 44.67 | 44.90 | 44.56 | 0.73% | 1,685 |
| Sep 18, 2024 | 45.37 | 45.37 | 44.57 | 44.57 | 44.24 | 1.36% | 434 |
| Sep 17, 2024 | 43.98 | 43.98 | 43.97 | 43.97 | 43.64 | -0.50% | 233 |
| Sep 16, 2024 | 43.44 | 44.23 | 43.44 | 44.19 | 43.86 | 1.44% | 1,054 |
| Sep 13, 2024 | 43.30 | 43.57 | 43.30 | 43.57 | 43.24 | 1.70% | 1,351 |
| Sep 12, 2024 | 42.65 | 42.84 | 42.62 | 42.84 | 42.52 | 1.71% | 1,311 |
| Sep 11, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.80 | 0.95% | 2 |
| Sep 10, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.41 | 0.48% | 65 |
| Sep 9, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.21 | 0.13% | 72 |
| Sep 6, 2024 | 41.31 | 41.47 | 41.29 | 41.47 | 41.16 | -0.63% | 254 |
| Sep 5, 2024 | 41.86 | 41.86 | 41.73 | 41.73 | 41.42 | -0.39% | 515 |
| Sep 4, 2024 | 42.12 | 42.12 | 41.86 | 41.90 | 41.58 | 0.54% | 300 |
| Sep 3, 2024 | 42.22 | 42.22 | 41.67 | 41.67 | 41.36 | -1.64% | 369 |
| Aug 30, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.05 | 0.76% | 119 |
| Aug 29, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.73 | -0.14% | 89 |
| Aug 28, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.79 | -0.27% | 162 |
| Aug 27, 2024 | 42.09 | 42.25 | 41.99 | 42.22 | 41.90 | 0.33% | 1,897 |
| Aug 26, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.77 | 0.01% | 113 |
| Aug 23, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.76 | 2.78% | 65 |
| Aug 22, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.63 | -0.40% | 85 |
| Aug 21, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.80 | 1.25% | 81 |
| Aug 20, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.29 | -0.60% | 327 |
| Aug 19, 2024 | 40.50 | 40.84 | 40.50 | 40.84 | 40.53 | 1.45% | 780 |
| Aug 16, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.96 | -0.02% | 24 |
| Aug 15, 2024 | 40.56 | 40.56 | 40.26 | 40.26 | 39.96 | 0.98% | 733 |
| Aug 14, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.58 | 0.17% | 6 |
| Aug 13, 2024 | 39.29 | 39.81 | 39.29 | 39.81 | 39.51 | 2.03% | 306 |
| Aug 12, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.72 | -1.92% | 123 |
| Aug 9, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.48 | -0.11% | 27 |
| Aug 8, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.53 | 1.38% | 15 |
| Aug 7, 2024 | 40.24 | 40.24 | 39.28 | 39.28 | 38.99 | -1.06% | 402 |
| Aug 6, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.41 | 3.92% | 169 |
| Aug 5, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.92 | -2.71% | 262 |
| Aug 2, 2024 | 39.28 | 39.28 | 39.27 | 39.27 | 38.98 | -2.55% | 710 |
| Aug 1, 2024 | 41.27 | 41.27 | 40.30 | 40.30 | 40.00 | -1.38% | 333 |
| Jul 31, 2024 | 40.87 | 40.90 | 40.86 | 40.86 | 40.56 | -0.07% | 1,069 |
| Jul 30, 2024 | 40.65 | 40.89 | 40.65 | 40.89 | 40.58 | 0.86% | 277 |
| Jul 29, 2024 | 40.59 | 40.59 | 40.54 | 40.54 | 40.24 | 0.79% | 1,387 |
| Jul 26, 2024 | 39.76 | 40.22 | 39.72 | 40.22 | 39.92 | 2.90% | 1,630 |
| Jul 25, 2024 | 38.99 | 39.38 | 38.99 | 39.09 | 38.80 | 0.96% | 781 |
| Jul 24, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.43 | -2.09% | 116 |
| Jul 23, 2024 | 39.63 | 39.63 | 39.55 | 39.55 | 39.25 | 1.30% | 121 |
| Jul 22, 2024 | 38.76 | 39.04 | 38.76 | 39.04 | 38.75 | 1.64% | 1,317 |
| Jul 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.12 | -0.67% | 60 |
| Jul 18, 2024 | 38.55 | 38.67 | 38.55 | 38.67 | 38.38 | -1.46% | 445 |
| Jul 17, 2024 | 39.41 | 39.41 | 39.24 | 39.24 | 38.95 | -0.54% | 407 |
| Jul 16, 2024 | 39.40 | 39.46 | 39.40 | 39.46 | 39.16 | 1.11% | 310 |
| Jul 15, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.73 | 1.50% | 124 |
| Jul 12, 2024 | 38.45 | 38.45 | 38.44 | 38.44 | 38.16 | 1.55% | 303 |
| Jul 11, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.58 | 4.65% | 159 |
| Jul 10, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.91 | 0.61% | 3 |
| Jul 9, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.69 | 0.66% | 14 |
| Jul 8, 2024 | 35.62 | 35.72 | 35.62 | 35.72 | 35.45 | 0.91% | 157 |
| Jul 5, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -1.26% | 132 |