VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
10.66 ↓0.09 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MORT is down -0.01% a day on average. There have been 13 days where VanEck Mortgage REIT Income ETF closed green and 17 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 10.77 | 10.66 | ↓$0.11 (-1.02%) | 10.66 | 10.78 | 343.70K |
| 2025-12-15 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.69 | 10.79 | 592.31K |
| 2025-12-12 | 10.77 | 10.72 | ↓$0.05 (-0.46%) | 10.72 | 10.85 | 541.84K |
| 2025-12-11 | 10.80 | 10.75 | ↓$0.05 (-0.46%) | 10.73 | 10.83 | 522.49K |
| 2025-12-10 | 10.68 | 10.76 | ↑$0.08 (0.75%) | 10.67 | 10.81 | 1.52M |
| 2025-12-09 | 10.78 | 10.67 | ↓$0.11 (-1.02%) | 10.67 | 10.84 | 754.63K |
| 2025-12-08 | 10.87 | 10.76 | ↓$0.11 (-1.01%) | 10.75 | 10.88 | 493.22K |
| 2025-12-05 | 10.82 | 10.88 | ↑$0.06 (0.55%) | 10.80 | 10.91 | 318.34K |
| 2025-12-04 | 10.88 | 10.80 | ↓$0.08 (-0.74%) | 10.77 | 10.91 | 451.51K |
| 2025-12-03 | 10.79 | 10.87 | ↑$0.08 (0.74%) | 10.79 | 10.88 | 454.11K |
| 2025-12-02 | 10.82 | 10.78 | ↓$0.04 (-0.37%) | 10.75 | 10.83 | 514.71K |
| 2025-12-01 | 10.77 | 10.80 | ↑$0.03 (0.28%) | 10.73 | 10.83 | 703.77K |
| 2025-11-28 | 10.84 | 10.83 | ↓$0.01 (-0.09%) | 10.80 | 10.87 | 196.48K |
| 2025-11-26 | 10.72 | 10.83 | ↑$0.11 (1.03%) | 10.72 | 10.91 | 534.38K |
| 2025-11-25 | 10.50 | 10.72 | ↑$0.22 (2.10%) | 10.50 | 10.73 | 423.64K |
| 2025-11-24 | 10.50 | 10.46 | ↓$0.04 (-0.38%) | 10.40 | 10.50 | 549.31K |
| 2025-11-21 | 10.31 | 10.46 | ↑$0.15 (1.45%) | 10.27 | 10.50 | 764.47K |
| 2025-11-20 | 10.32 | 10.24 | ↓$0.08 (-0.78%) | 10.24 | 10.40 | 653.02K |
| 2025-11-19 | 10.32 | 10.29 | ↓$0.03 (-0.29%) | 10.26 | 10.36 | 558.63K |
| 2025-11-18 | 10.28 | 10.31 | ↑$0.03 (0.29%) | 10.24 | 10.33 | 535.21K |
| 2025-11-17 | 10.43 | 10.28 | ↓$0.15 (-1.44%) | 10.28 | 10.45 | 685.46K |
| 2025-11-14 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.34 | 10.45 | 354.65K |
| 2025-11-13 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.41 | 10.51 | 500.45K |
| 2025-11-12 | 10.57 | 10.47 | ↓$0.10 (-0.95%) | 10.44 | 10.58 | 602.35K |
| 2025-11-11 | 10.44 | 10.54 | ↑$0.10 (0.96%) | 10.44 | 10.57 | 716.17K |
| 2025-11-10 | 10.50 | 10.41 | ↓$0.09 (-0.86%) | 10.41 | 10.50 | 473.84K |
| 2025-11-07 | 10.39 | 10.48 | ↑$0.09 (0.87%) | 10.37 | 10.49 | 490.21K |
| 2025-11-06 | 10.51 | 10.38 | ↓$0.13 (-1.24%) | 10.38 | 10.54 | 451.53K |
| 2025-11-05 | 10.47 | 10.51 | ↑$0.04 (0.38%) | 10.46 | 10.54 | 517.61K |
| 2025-11-04 | 10.31 | 10.46 | ↑$0.15 (1.45%) | 10.31 | 10.46 | 441.73K |
Create an account or log in to view more rows.
$MORT wow you bulls are losers
$MORT going green
$MORT hang tight
ignore fud and buy dips if you can
everyone be okay????
$MORT oh my!
$MORT to the moon!
$MORT Wish I shorted
$MORT what happens?
$MORT time to short this
$MORT Waiting waiting waiting — you know for what !!! Announcement!!!
$MORT a comeback is always more fun than an all out win!!!!