VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data

10.98 ↓0.03 (-0.27%)
As of February 21, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, MORT is down -0.12% a day on average. There have been 16 days where VanEck Mortgage REIT Income ETF closed green and 14 days where MORT closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2110.9610.98↑$0.02 (0.18%)10.9311.05205.55K
2024-02-2011.0611.01↓$0.05 (-0.45%)10.9711.07156.87K
2024-02-1611.0811.14↑$0.06 (0.54%)11.0011.22230.01K
2024-02-1510.8511.17↑$0.32 (2.95%)10.8511.23248.05K
2024-02-1410.7410.76↑$0.02 (0.19%)10.6610.80130.85K
2024-02-1310.8310.64↓$0.19 (-1.75%)10.5810.83465.28K
2024-02-1210.9011.09↑$0.19 (1.74%)10.9011.12130.97K
2024-02-0910.8110.91↑$0.10 (0.93%)10.7510.91168.85K
2024-02-0810.7410.80↑$0.06 (0.56%)10.7010.84175.30K
2024-02-0711.0810.77↓$0.31 (-2.80%)10.6811.08287.70K
2024-02-0611.0011.05↑$0.05 (0.45%)10.9911.15203.63K
2024-02-0511.0911.04↓$0.05 (-0.45%)10.8211.09296.89K
2024-02-0211.2411.18↓$0.06 (-0.53%)11.1111.26277.54K
2024-02-0111.3411.41↑$0.07 (0.62%)11.1011.42328.74K
2024-01-3111.6111.27↓$0.34 (-2.93%)11.2711.61413.27K
2024-01-3011.7911.61↓$0.18 (-1.53%)11.6111.79199.97K
2024-01-2911.7111.87↑$0.16 (1.37%)11.6811.87207.85K
2024-01-2611.7011.70↑$0.00 (0.00%)11.6911.77225.69K
2024-01-2511.6311.64↑$0.01 (0.09%)11.5311.70596.74K
2024-01-2411.7111.55↓$0.16 (-1.37%)11.5211.74163.26K
2024-01-2311.6211.60↓$0.02 (-0.17%)11.5311.64191.16K
2024-01-2211.6511.55↓$0.10 (-0.86%)11.4911.75284.95K
2024-01-1911.5011.56↑$0.06 (0.52%)11.3111.57146.39K
2024-01-1811.4611.47↑$0.01 (0.09%)11.3111.5080.09K
2024-01-1711.4611.41↓$0.05 (-0.44%)11.3311.57174.05K
2024-01-1611.6911.58↓$0.11 (-0.94%)11.5111.69132.29K
2024-01-1211.8811.78↓$0.10 (-0.84%)11.7312.00172.19K
2024-01-1111.7911.76↓$0.03 (-0.25%)11.5911.80153.83K
2024-01-1011.7311.87↑$0.14 (1.19%)11.7311.87147.90K
2024-01-0911.7111.74↑$0.03 (0.26%)11.6411.76182.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

day_in_the_office

$MORT Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
Modok

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

0 Like Report
a

$MORT Burn burn burn

0 Like Report