VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data

13.41 ↓0.16 (-1.18%)
As of January 31, 2023, 4:45pm EST.

Historical Data

In the past 30 trading days, MORT is up 0.39% a day on average. There have been 21 days where VanEck Mortgage REIT Income ETF closed green and 9 days where MORT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3113.3013.57↑$0.27 (2.03%)13.3013.57109.39K
2023-01-3013.3513.24↓$0.11 (-0.82%)13.2113.3897.37K
2023-01-2713.1913.44↑$0.25 (1.90%)13.1913.4744.53K
2023-01-2613.1313.21↑$0.08 (0.61%)13.0913.21137.33K
2023-01-2512.9813.07↑$0.09 (0.69%)12.9513.0998.82K
2023-01-2413.1313.08↓$0.05 (-0.38%)13.0813.1766.12K
2023-01-2313.0913.15↑$0.06 (0.46%)13.0713.20125.17K
2023-01-2012.9113.08↑$0.17 (1.32%)12.8313.0854.27K
2023-01-1912.8612.88↑$0.02 (0.16%)12.7512.89106.38K
2023-01-1813.0212.98↓$0.04 (-0.31%)12.9313.15119.30K
2023-01-1713.0413.00↓$0.04 (-0.31%)12.9813.13136.26K
2023-01-1312.8413.01↑$0.17 (1.32%)12.8213.0284.23K
2023-01-1212.8112.90↑$0.09 (0.70%)12.7112.92101.59K
2023-01-1112.5312.73↑$0.20 (1.60%)12.5312.77131.47K
2023-01-1012.2712.48↑$0.21 (1.71%)12.2612.4860.46K
2023-01-0912.3212.30↓$0.02 (-0.16%)12.2912.4273.39K
2023-01-0612.1712.28↑$0.11 (0.90%)12.0812.30133.30K
2023-01-0512.0412.08↑$0.04 (0.33%)11.9512.1478.89K
2023-01-0412.0412.14↑$0.10 (0.83%)12.0312.20367.33K
2023-01-0311.8011.89↑$0.09 (0.76%)11.7412.02105.86K
2022-12-3011.6911.67↓$0.02 (-0.17%)11.5511.72196.88K
2022-12-2911.6211.80↑$0.18 (1.55%)11.5711.85287.30K
2022-12-2811.9711.53↓$0.44 (-3.68%)11.5312.01185.11K
2022-12-2712.4112.39↓$0.02 (-0.16%)12.2812.41139.83K
2022-12-2312.3712.42↑$0.05 (0.40%)12.3312.4363.72K
2022-12-2212.3512.41↑$0.06 (0.49%)12.1312.41237.24K
2022-12-2112.3412.46↑$0.12 (0.97%)12.3412.51168.25K
2022-12-2012.1512.18↑$0.03 (0.25%)11.9812.2493.66K
2022-12-1912.2312.23↑$0.00 (0.00%)12.1912.39151.32K
2022-12-1612.3712.21↓$0.16 (-1.29%)12.1812.40129.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$MORT do what the markets tells you to do not the other way around

0 Like Report
bulls_only

$MORT id rather have a dip then rip than a gap and crap

0 Like Report
substancetag

$MORT a comeback is always more fun than an all out win!!!!

0 Like Report
millimaker

$MORT Chill out and chill some more. It's all temporary.

0 Like Report
iphonepromax

$MORT holding and buying these dips is so easy.

0 Like Report