MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DESK — VanEck Office and Commercial REIT ETF
NYSE ArcaVanEck Office and Commercial REIT ETF
$37.12
+0.19(+0.52%)
- O
- 37.12
- H
- 37.12
- L
- 37.12
- V
- 279.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.12
Period Return+3.08%
Period High$43.92
Period Low$32.00
Avg Daily Volume4.9K
Total Trading Days365
DESK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | +$0.19 | +0.52% | 279 | $37.14 | $37.12 $37.12 |
| Oct 1, 2026 | $36.93 | $36.93 | $36.93 | $36.93 | $-0.58 | -1.55% | 79 | $36.70 | $36.93 $36.93 |
| Sep 30, 2026 | $37.66 | $37.66 | $37.51 | $37.51 | $-0.12 | -0.32% | 1,246 | $37.64 | $37.51 $37.66 |
| Sep 29, 2026 | $37.59 | $37.68 | $37.59 | $37.63 | $-0.12 | -0.31% | 850 | $37.61 | $37.59 $37.68 |
| Sep 28, 2026 | $38.04 | $38.08 | $37.54 | $37.75 | $-0.48 | -1.27% | 2,346 | $37.83 | $37.54 $38.08 |
| Sep 25, 2026 | $37.92 | $38.24 | $37.92 | $38.24 | +$0.21 | +0.55% | 446 | $38.13 | $37.92 $38.24 |
| Sep 24, 2026 | $38.15 | $38.17 | $38.03 | $38.03 | +$0.06 | +0.17% | 679 | $38.12 | $38.03 $38.17 |
| Sep 23, 2026 | $38.34 | $38.34 | $37.96 | $37.96 | $-0.89 | -2.29% | 1,414 | $38.18 | $37.96 $38.34 |
| Sep 22, 2026 | $39.03 | $39.03 | $38.79 | $38.85 | $-0.09 | -0.22% | 524 | $38.94 | $38.79 $39.03 |
| Sep 21, 2026 | $38.67 | $38.94 | $38.61 | $38.94 | +$0.59 | +1.54% | 5,191 | $38.70 | $38.61 $38.94 |
| Sep 18, 2026 | $38.40 | $38.40 | $38.20 | $38.34 | $-0.30 | -0.76% | 26,528 | $38.24 | $38.20 $38.40 |
| Sep 17, 2026 | $38.47 | $38.64 | $38.47 | $38.64 | +$0.21 | +0.55% | 278 | $38.46 | $38.47 $38.64 |
| Sep 16, 2026 | $38.69 | $38.69 | $38.43 | $38.43 | $-0.13 | -0.32% | 344 | $38.44 | $38.43 $38.69 |
| Sep 15, 2026 | $38.82 | $38.82 | $38.55 | $38.55 | $-0.22 | -0.56% | 1,054 | $38.64 | $38.55 $38.82 |
| Sep 14, 2026 | $39.00 | $39.00 | $38.66 | $38.77 | $-0.36 | -0.91% | 3,422 | $38.97 | $38.66 $39.00 |
| Sep 11, 2026 | $38.89 | $39.15 | $38.89 | $39.13 | +$0.43 | +1.10% | 2,822 | $39.12 | $38.89 $39.15 |
| Sep 10, 2026 | $38.50 | $38.87 | $38.50 | $38.70 | $-0.25 | -0.64% | 1,800 | $38.64 | $38.50 $38.87 |
| Sep 9, 2026 | $39.50 | $39.50 | $38.84 | $38.95 | $-0.65 | -1.64% | 1,943 | $38.97 | $38.84 $39.50 |
| Sep 8, 2026 | $39.93 | $39.93 | $39.52 | $39.60 | $-0.79 | -1.96% | 2,730 | $39.84 | $39.52 $39.93 |
| Sep 4, 2026 | $40.53 | $40.67 | $40.39 | $40.39 | +$0.01 | +0.04% | 359 | $40.58 | $40.39 $40.67 |
| Sep 3, 2026 | $40.26 | $40.54 | $40.26 | $40.38 | +$0.13 | +0.33% | 1,649 | $40.43 | $40.26 $40.54 |
| Sep 2, 2026 | $40.10 | $40.42 | $40.09 | $40.24 | +$0.14 | +0.36% | 4,271 | $40.16 | $40.09 $40.42 |
| Sep 1, 2026 | $40.41 | $40.41 | $40.08 | $40.10 | $-0.38 | -0.94% | 719 | $40.24 | $40.08 $40.41 |
| Aug 31, 2026 | $40.40 | $40.50 | $40.40 | $40.48 | $-0.53 | -1.29% | 1,189 | $40.48 | $40.40 $40.50 |
| Aug 28, 2026 | $41.23 | $41.23 | $41.01 | $41.01 | $-0.31 | -0.75% | 1,095 | $41.22 | $41.01 $41.23 |
| Aug 27, 2026 | $41.61 | $41.75 | $41.32 | $41.32 | $-0.36 | -0.86% | 1,131 | $41.52 | $41.32 $41.75 |
| Aug 26, 2026 | $42.06 | $42.13 | $41.68 | $41.68 | $-0.64 | -1.51% | 1,381 | $42.02 | $41.68 $42.13 |
| Aug 25, 2026 | $41.85 | $42.32 | $41.85 | $42.32 | +$0.47 | +1.12% | 2,664 | $42.17 | $41.85 $42.32 |
| Aug 24, 2026 | $41.09 | $41.85 | $41.09 | $41.85 | +$0.64 | +1.55% | 11,595 | $41.57 | $41.09 $41.85 |
| Aug 21, 2026 | $41.30 | $41.30 | $41.08 | $41.21 | $-0.25 | -0.60% | 2,023 | $41.19 | $41.08 $41.30 |