VanEck Office and Commercial REIT ETF (DESK)
NYSEARCA: DESK · Real-Time Price · USD
42.19
-0.75 (-1.75%)
At close: Sep 9, 2025, 4:00 PM
42.19
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
DESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.94 | 42.94 | 42.45 | 42.25 | - | -1.61% | 425 |
| Sep 8, 2025 | 42.75 | 42.94 | 42.75 | 42.94 | 42.94 | -0.81% | 746 |
| Sep 5, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 2.08% | 408 |
| Sep 4, 2025 | 42.22 | 42.41 | 42.12 | 42.41 | 42.41 | 1.03% | 12,896 |
| Sep 3, 2025 | 41.65 | 41.98 | 41.65 | 41.98 | 41.98 | 1.52% | 1,153 |
| Sep 2, 2025 | 41.44 | 41.44 | 41.22 | 41.35 | 41.35 | -0.79% | 2,160 |
| Aug 29, 2025 | 41.49 | 41.68 | 41.49 | 41.68 | 41.68 | 0.78% | 533 |
| Aug 28, 2025 | 40.91 | 41.35 | 40.91 | 41.35 | 41.35 | 0.15% | 603 |
| Aug 27, 2025 | 40.81 | 41.29 | 40.81 | 41.29 | 41.29 | 2.18% | 837 |
| Aug 26, 2025 | 40.49 | 40.49 | 40.41 | 40.41 | 40.41 | -0.53% | 435 |
| Aug 25, 2025 | 40.44 | 40.69 | 40.44 | 40.62 | 40.62 | -0.25% | 380 |
| Aug 22, 2025 | 40.63 | 40.72 | 40.63 | 40.72 | 40.72 | 3.19% | 243 |
| Aug 21, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.56% | 13 |
| Aug 20, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.43% | 423 |
| Aug 19, 2025 | 39.77 | 39.86 | 39.68 | 39.86 | 39.86 | 1.97% | 619 |
| Aug 18, 2025 | 39.44 | 39.44 | 39.03 | 39.09 | 39.09 | -0.45% | 1,000 |
| Aug 15, 2025 | 39.24 | 39.27 | 39.08 | 39.27 | 39.27 | -0.13% | 592 |
| Aug 14, 2025 | 38.98 | 39.32 | 38.98 | 39.32 | 39.32 | -1.06% | 170 |
| Aug 13, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 2.24% | 118 |
| Aug 12, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 2.42% | 50 |
| Aug 11, 2025 | 38.26 | 38.26 | 37.95 | 37.95 | 37.95 | -1.35% | 789 |
| Aug 8, 2025 | 38.94 | 38.94 | 38.47 | 38.47 | 38.47 | -1.31% | 384 |
| Aug 7, 2025 | 39.01 | 39.01 | 38.98 | 38.98 | 38.98 | -0.62% | 299 |
| Aug 6, 2025 | 39.22 | 39.23 | 39.19 | 39.23 | 39.23 | 0.45% | 538 |
| Aug 5, 2025 | 38.56 | 39.05 | 38.56 | 39.05 | 39.05 | 0.39% | 773 |
| Aug 4, 2025 | 38.88 | 38.90 | 38.88 | 38.90 | 38.90 | 1.29% | 507 |
| Aug 1, 2025 | 38.47 | 38.47 | 38.40 | 38.40 | 38.40 | -1.38% | 1,157 |
| Jul 31, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.65% | 48 |
| Jul 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.28% | 41 |
| Jul 29, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.72% | 57 |
| Jul 28, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.92% | 54 |
| Jul 25, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.48% | 35 |
| Jul 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.46% | 87 |
| Jul 23, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.30% | 141 |
| Jul 22, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.87% | 53 |
| Jul 21, 2025 | 39.80 | 39.80 | 39.74 | 39.74 | 39.74 | 0.51% | 395 |
| Jul 18, 2025 | 39.63 | 39.63 | 39.54 | 39.54 | 39.54 | -0.59% | 418 |
| Jul 17, 2025 | 40.39 | 40.39 | 39.63 | 39.78 | 39.78 | -1.52% | 675 |
| Jul 16, 2025 | 40.45 | 40.45 | 40.39 | 40.39 | 40.39 | 0.29% | 199 |
| Jul 15, 2025 | 40.27 | 40.44 | 40.27 | 40.28 | 40.28 | -1.64% | 1,224 |
| Jul 14, 2025 | 40.77 | 40.95 | 40.77 | 40.95 | 40.95 | 0.59% | 503 |
| Jul 11, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.33% | 144 |
| Jul 10, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.59% | 16 |
| Jul 9, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.49% | 18 |
| Jul 8, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.81% | 217 |
| Jul 7, 2025 | 39.35 | 39.42 | 39.35 | 39.42 | 39.42 | -1.44% | 492 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.30% | 32 |
| Jul 2, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.22% | 28 |
| Jul 1, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - | 153 |
| Jun 30, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.46 | -0.01% | 230 |