VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
10.93 ↑0.18 (1.67%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MORT is down -0.03% a day on average. There have been 18 days where VanEck Mortgage REIT Income ETF closed green and 12 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 10.69 | 10.93 | ↑$0.24 (2.25%) | 10.69 | 10.95 | 360.76K |
| 2024-04-22 | 10.72 | 10.75 | ↑$0.03 (0.28%) | 10.66 | 10.79 | 180.45K |
| 2024-04-19 | 10.51 | 10.66 | ↑$0.15 (1.43%) | 10.49 | 10.67 | 675.14K |
| 2024-04-18 | 10.47 | 10.51 | ↑$0.04 (0.38%) | 10.42 | 10.59 | 199.07K |
| 2024-04-17 | 10.44 | 10.43 | ↓$0.01 (-0.10%) | 10.40 | 10.52 | 276.34K |
| 2024-04-16 | 10.45 | 10.38 | ↓$0.07 (-0.67%) | 10.31 | 10.46 | 537.76K |
| 2024-04-15 | 10.71 | 10.50 | ↓$0.21 (-1.96%) | 10.42 | 10.76 | 268.98K |
| 2024-04-12 | 10.74 | 10.67 | ↓$0.07 (-0.65%) | 10.65 | 10.79 | 194.71K |
| 2024-04-11 | 10.75 | 10.78 | ↑$0.03 (0.28%) | 10.62 | 10.80 | 309.91K |
| 2024-04-10 | 11.01 | 10.69 | ↓$0.32 (-2.91%) | 10.61 | 11.01 | 847.14K |
| 2024-04-09 | 11.11 | 11.22 | ↑$0.11 (0.99%) | 11.09 | 11.22 | 239.17K |
| 2024-04-08 | 11.09 | 11.11 | ↑$0.02 (0.18%) | 11.03 | 11.13 | 270.35K |
| 2024-04-05 | 11.00 | 11.06 | ↑$0.06 (0.55%) | 10.94 | 11.08 | 242.21K |
| 2024-04-04 | 11.17 | 11.02 | ↓$0.15 (-1.34%) | 11.01 | 11.26 | 470.85K |
| 2024-04-03 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 10.97 | 11.12 | 348.96K |
| 2024-04-02 | 11.14 | 11.07 | ↓$0.07 (-0.63%) | 11.04 | 11.18 | 178.28K |
| 2024-04-01 | 11.39 | 11.23 | ↓$0.16 (-1.40%) | 11.17 | 11.39 | 316.53K |
| 2024-03-29 | 11.58 | 11.69 | ↑$0.11 (0.95%) | 11.58 | 11.70 | 292.26K |
| 2024-03-28 | 11.58 | 11.69 | ↑$0.11 (0.95%) | 11.58 | 11.70 | 289.07K |
| 2024-03-27 | 11.37 | 11.57 | ↑$0.20 (1.76%) | 11.37 | 11.57 | 256.52K |
| 2024-03-26 | 11.55 | 11.30 | ↓$0.25 (-2.16%) | 11.30 | 11.55 | 288.29K |
| 2024-03-25 | 11.47 | 11.49 | ↑$0.02 (0.17%) | 11.47 | 11.57 | 404.26K |
| 2024-03-22 | 11.55 | 11.42 | ↓$0.13 (-1.13%) | 11.42 | 11.58 | 201.24K |
| 2024-03-21 | 11.45 | 11.53 | ↑$0.08 (0.70%) | 11.43 | 11.58 | 139.34K |
| 2024-03-20 | 11.18 | 11.40 | ↑$0.22 (1.97%) | 11.13 | 11.47 | 302.62K |
| 2024-03-19 | 11.16 | 11.20 | ↑$0.04 (0.36%) | 11.14 | 11.25 | 129.81K |
| 2024-03-18 | 11.24 | 11.20 | ↓$0.04 (-0.36%) | 11.13 | 11.27 | 175.08K |
| 2024-03-15 | 11.06 | 11.20 | ↑$0.14 (1.27%) | 11.03 | 11.23 | 239.09K |
| 2024-03-14 | 11.38 | 11.10 | ↓$0.28 (-2.46%) | 11.05 | 11.38 | 213.29K |
| 2024-03-13 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.39 | 11.46 | 289.17K |
Create an account or log in to view more rows.
$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!!!!
$MORT Be patient !!
$MORT lfg!!! So much movement ! Buy n hodl!
$MORT Burn burn burn
$MORT I bought the dip
$MORT I blocked some bears and I liked it!
$MORT Good morning gang!
$MORT I love you!