VanEck Office and Commercial REIT ETF (DESK)

DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.01	37.01	37.01	37.01	-	-0.15%	14
Jan 22, 2026	37.06	37.06	37.06	37.06	37.06	-1.03%	288
Jan 21, 2026	37.45	37.45	37.45	37.45	37.45	0.45%	47
Jan 20, 2026	37.29	37.29	37.29	37.29	37.29	-2.03%	89
Jan 16, 2026	38.06	38.06	38.06	38.06	38.06	0.62%	106
Jan 15, 2026	37.86	37.91	37.82	37.82	37.82	0.64%	1,556
Jan 14, 2026	37.49	37.59	37.49	37.59	37.59	0.34%	489
Jan 13, 2026	37.46	37.46	37.46	37.46	37.46	-0.43%	121
Jan 12, 2026	37.80	37.80	37.55	37.62	37.62	-0.36%	939
Jan 9, 2026	37.83	37.83	37.75	37.75	37.75	-0.27%	447
Jan 8, 2026	38.01	38.01	37.86	37.86	37.86	2.19%	304
Jan 7, 2026	37.45	37.45	37.00	37.04	37.04	-1.42%	588
Jan 6, 2026	37.58	37.58	37.58	37.58	37.58	2.00%	16
Jan 5, 2026	37.08	37.08	36.84	36.84	36.84	-	233
Jan 2, 2026	36.84	36.84	36.84	36.84	36.84	0.36%	96
Dec 31, 2025	37.36	37.36	36.71	36.71	36.71	-0.79%	580
Dec 30, 2025	36.84	37.00	36.84	37.00	37.00	0.48%	1,182
Dec 29, 2025	36.86	36.86	36.83	36.83	36.83	-1.16%	218
Dec 26, 2025	37.13	37.26	37.13	37.26	36.80	-0.05%	3,011
Dec 24, 2025	37.28	37.28	37.28	37.28	36.82	1.11%	244
Dec 23, 2025	36.87	36.87	36.87	36.87	36.41	-0.59%	84
Dec 22, 2025	37.56	37.56	37.05	37.09	36.63	-0.07%	2,037
Dec 19, 2025	37.12	37.12	37.12	37.12	36.66	-0.45%	59
Dec 18, 2025	37.50	37.50	37.28	37.28	36.82	-0.57%	886
Dec 17, 2025	37.77	37.89	37.44	37.50	37.03	-0.80%	1,585
Dec 16, 2025	37.72	37.80	37.72	37.80	37.33	-0.85%	537
Dec 15, 2025	37.98	38.12	37.98	38.12	37.65	0.44%	199
Dec 12, 2025	38.02	38.02	37.96	37.96	37.49	-0.13%	188
Dec 11, 2025	38.01	38.01	38.01	38.01	37.53	0.23%	426
Dec 10, 2025	37.68	37.92	37.64	37.92	37.45	1.43%	361
Dec 9, 2025	37.73	37.73	37.38	37.38	36.92	0.48%	3,667
Dec 8, 2025	38.22	38.22	37.20	37.20	36.74	-1.11%	1,708
Dec 5, 2025	38.08	38.08	37.62	37.62	37.15	-1.26%	1,145
Dec 4, 2025	38.21	38.21	38.10	38.10	37.63	-1.20%	673
Dec 3, 2025	38.62	38.62	38.56	38.56	38.08	-0.78%	587
Dec 2, 2025	39.03	39.03	38.86	38.86	38.38	-0.42%	983
Dec 1, 2025	39.03	39.03	39.03	39.03	38.54	-0.45%	57
Nov 28, 2025	39.20	39.20	39.20	39.20	38.72	0.04%	136
Nov 26, 2025	39.19	39.19	39.19	39.19	38.70	0.49%	49
Nov 25, 2025	39.00	39.03	39.00	39.00	38.51	2.28%	981
Nov 24, 2025	37.68	38.13	37.68	38.13	37.65	0.97%	1,016
Nov 21, 2025	37.76	37.76	37.76	37.76	37.29	1.78%	75
Nov 20, 2025	37.10	37.10	37.10	37.10	36.64	-1.26%	58
Nov 19, 2025	37.57	37.57	37.57	37.57	37.10	-0.27%	53
Nov 18, 2025	37.36	37.67	37.36	37.67	37.20	0.57%	123
Nov 17, 2025	37.45	37.45	37.45	37.45	36.99	-2.49%	47
Nov 14, 2025	38.41	38.41	38.41	38.41	37.93	-0.10%	121
Nov 13, 2025	38.45	38.45	38.45	38.45	37.97	-1.33%	90
Nov 12, 2025	39.20	39.20	38.97	38.97	38.48	-0.90%	423
Nov 11, 2025	39.32	39.32	39.32	39.32	38.83	0.62%	26

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.