VanEck Office and Commercial REIT ETF (DESK)

NYSEARCA: DESK · Real-Time Price · USD

42.32

+0.47 (1.12%)

At close: Aug 25, 2026, 4:00 PM EDT

42.32

0.00 (0.00%)

After-hours: Aug 25, 2026, 8:00 PM EDT

DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.85	42.32	41.85	42.32	42.32	1.12%	2,664
Aug 24, 2026	41.09	41.85	41.09	41.85	41.85	1.55%	11,594
Aug 21, 2026	41.30	41.30	41.08	41.21	41.21	-0.60%	2,023
Aug 20, 2026	41.41	41.57	41.36	41.46	41.46	0.41%	2,017
Aug 19, 2026	41.37	41.37	41.17	41.29	41.29	1.41%	9,910
Aug 18, 2026	40.63	40.88	40.63	40.72	40.72	-0.15%	5,072
Aug 17, 2026	41.22	41.22	40.56	40.78	40.78	-1.14%	9,412
Aug 14, 2026	41.63	41.63	41.25	41.25	41.25	-1.21%	6,321
Aug 13, 2026	41.10	42.05	41.10	41.75	41.75	1.46%	4,973
Aug 12, 2026	40.59	41.19	40.59	41.15	41.15	1.08%	33,563
Aug 11, 2026	41.08	41.08	40.71	40.71	40.71	-0.28%	225,646
Aug 10, 2026	41.43	41.43	40.52	40.83	40.82	-1.94%	81,608
Aug 7, 2026	41.11	41.88	41.11	41.63	41.63	0.93%	53,638
Aug 6, 2026	42.35	42.35	41.12	41.25	41.25	-1.83%	18,309
Aug 5, 2026	42.16	42.24	41.55	42.02	42.02	-0.90%	73,809
Aug 4, 2026	42.26	42.61	41.90	42.40	42.40	-0.21%	137,957
Aug 3, 2026	42.64	42.64	42.33	42.49	42.49	0.54%	22,790
Jul 31, 2026	42.77	42.77	42.26	42.26	42.26	-1.35%	133,021
Jul 30, 2026	42.59	42.88	41.98	42.84	42.84	-0.88%	52,902
Jul 29, 2026	43.80	43.92	43.22	43.22	43.22	1.09%	13,420
Jul 28, 2026	42.63	42.99	42.39	42.76	42.76	-0.38%	11,922
Jul 27, 2026	43.25	43.55	42.85	42.92	42.92	-0.51%	19,641
Jul 24, 2026	42.64	43.37	42.64	43.14	43.14	1.97%	25,182
Jul 23, 2026	41.87	42.70	41.87	42.31	42.31	0.75%	6,338
Jul 22, 2026	42.55	42.57	41.95	41.99	41.99	-1.78%	18,338
Jul 21, 2026	42.82	42.82	42.42	42.76	42.76	0.45%	12,169
Jul 20, 2026	43.37	43.37	42.39	42.56	42.56	-1.54%	24,199
Jul 17, 2026	43.81	43.81	42.87	43.23	43.23	-0.67%	23,025
Jul 16, 2026	43.01	43.52	42.83	43.52	43.52	2.57%	77,230
Jul 15, 2026	42.74	43.05	42.35	42.43	42.43	0.88%	12,585
Jul 14, 2026	41.76	42.11	41.57	42.06	42.06	1.21%	25,425
Jul 13, 2026	41.57	41.97	41.43	41.56	41.56	0.11%	100,352
Jul 10, 2026	41.10	41.54	41.10	41.51	41.51	0.69%	214,130
Jul 9, 2026	41.37	41.37	41.22	41.22	41.22	0.30%	349
Jul 8, 2026	41.17	41.17	41.10	41.10	41.10	-2.40%	631
Jul 7, 2026	42.81	42.81	42.11	42.11	42.11	-1.01%	534
Jul 6, 2026	42.59	42.78	42.54	42.54	42.54	-0.49%	768
Jul 2, 2026	42.39	42.76	42.39	42.75	42.75	1.76%	1,949
Jul 1, 2026	41.00	42.06	41.00	42.01	42.01	1.85%	4,394
Jun 30, 2026	41.95	42.06	41.61	41.61	41.25	-0.59%	3,540
Jun 29, 2026	41.72	41.86	41.72	41.86	41.49	0.33%	937
Jun 26, 2026	41.29	41.72	41.29	41.72	41.35	2.28%	482
Jun 25, 2026	40.68	40.79	40.68	40.79	40.43	1.13%	910
Jun 24, 2026	40.51	40.51	40.33	40.33	39.98	-0.24%	187
Jun 23, 2026	40.40	40.59	40.40	40.43	40.08	0.55%	1,163
Jun 22, 2026	40.01	40.37	40.01	40.21	39.86	0.29%	3,276
Jun 18, 2026	40.01	40.10	39.96	40.10	39.74	2.15%	5,723
Jun 17, 2026	40.61	40.61	39.25	39.25	38.91	-3.58%	1,321
Jun 16, 2026	41.50	41.50	40.68	40.71	40.35	-0.38%	726
Jun 15, 2026	41.40	41.54	40.86	40.86	40.51	-0.78%	6,806