VanEck Office and Commercial REIT ETF (DESK)
NYSEARCA: DESK · Real-Time Price · USD
37.62
-0.48 (-1.26%)
At close: Dec 5, 2025, 4:00 PM EST
37.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.08 | 38.08 | 37.62 | 37.62 | 37.62 | -1.26% | 1,145 |
| Dec 4, 2025 | 38.21 | 38.21 | 38.10 | 38.10 | 38.10 | -1.20% | 673 |
| Dec 3, 2025 | 38.62 | 38.62 | 38.56 | 38.56 | 38.56 | -0.78% | 585 |
| Dec 2, 2025 | 39.03 | 39.03 | 38.86 | 38.86 | 38.86 | -0.42% | 983 |
| Dec 1, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.45% | 57 |
| Nov 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.04% | 136 |
| Nov 26, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.49% | 49 |
| Nov 25, 2025 | 39.00 | 39.03 | 39.00 | 39.00 | 39.00 | 2.28% | 981 |
| Nov 24, 2025 | 37.68 | 38.13 | 37.68 | 38.13 | 38.13 | 0.97% | 1,016 |
| Nov 21, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 1.78% | 75 |
| Nov 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.09 | -1.26% | 58 |
| Nov 19, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.27% | 53 |
| Nov 18, 2025 | 37.36 | 37.67 | 37.36 | 37.67 | 37.67 | 0.57% | 123 |
| Nov 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -2.49% | 47 |
| Nov 14, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.10% | 121 |
| Nov 13, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.33% | 90 |
| Nov 12, 2025 | 39.20 | 39.20 | 38.97 | 38.97 | 38.97 | -0.90% | 423 |
| Nov 11, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.62% | 26 |
| Nov 10, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -1.20% | 56 |
| Nov 7, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.02% | 108 |
| Nov 6, 2025 | 39.08 | 39.08 | 38.77 | 38.77 | 38.77 | -0.36% | 397 |
| Nov 5, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.23% | 236 |
| Nov 4, 2025 | 39.22 | 39.22 | 38.80 | 38.82 | 38.82 | -0.80% | 741 |
| Nov 3, 2025 | 38.98 | 39.13 | 38.98 | 39.13 | 39.13 | -0.66% | 391 |
| Oct 31, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1.01% | 106 |
| Oct 30, 2025 | 38.94 | 39.00 | 38.94 | 39.00 | 39.00 | -0.08% | 199 |
| Oct 29, 2025 | 39.72 | 39.72 | 39.03 | 39.03 | 39.03 | -3.13% | 914 |
| Oct 28, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.46% | 119 |
| Oct 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.16% | 23 |
| Oct 24, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.21% | 55 |
| Oct 23, 2025 | 40.28 | 40.33 | 40.28 | 40.33 | 40.33 | -0.38% | 185 |
| Oct 22, 2025 | 40.35 | 40.48 | 40.33 | 40.48 | 40.48 | 0.73% | 580 |
| Oct 21, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.18 | 0.73% | 69 |
| Oct 20, 2025 | 40.06 | 40.06 | 39.77 | 39.90 | 39.89 | -0.25% | 1,268 |
| Oct 17, 2025 | 39.84 | 40.00 | 39.75 | 40.00 | 40.00 | 0.27% | 1,209 |
| Oct 16, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.62% | 35 |
| Oct 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.53% | 73 |
| Oct 14, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.76% | 46 |
| Oct 13, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.83% | 31 |
| Oct 10, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -2.49% | 156 |
| Oct 9, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.78% | 44 |
| Oct 8, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.72% | 27 |
| Oct 7, 2025 | 41.79 | 41.79 | 41.34 | 41.34 | 41.34 | -0.88% | 241 |
| Oct 6, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.68% | 178 |
| Oct 3, 2025 | 42.30 | 42.30 | 41.99 | 41.99 | 41.99 | 0.11% | 247 |
| Oct 2, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.62% | 44 |
| Oct 1, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.46% | 200 |
| Sep 30, 2025 | 42.18 | 42.40 | 42.18 | 42.40 | 41.90 | 0.77% | 113 |
| Sep 29, 2025 | 42.25 | 42.25 | 41.97 | 42.08 | 41.58 | 0.18% | 503 |
| Sep 26, 2025 | 41.92 | 42.00 | 41.92 | 42.00 | 41.50 | -0.03% | 479 |