VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
11.70 ↑0.16 (1.39%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, MORT is up 0.17% a day on average. There have been 19 days where VanEck Mortgage REIT Income ETF closed green and 11 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.71 | 11.70 | ↓$0.01 (-0.09%) | 11.58 | 11.71 | 215.88K |
| 2024-07-25 | 11.56 | 11.54 | ↓$0.02 (-0.17%) | 11.47 | 11.74 | 294.52K |
| 2024-07-24 | 11.80 | 11.50 | ↓$0.30 (-2.54%) | 11.50 | 11.84 | 447K |
| 2024-07-23 | 11.83 | 11.94 | ↑$0.11 (0.93%) | 11.81 | 12.00 | 369.34K |
| 2024-07-22 | 11.84 | 11.87 | ↑$0.03 (0.25%) | 11.77 | 11.90 | 284.38K |
| 2024-07-19 | 11.82 | 11.82 | ↑$0.00 (0.00%) | 11.76 | 11.93 | 268.08K |
| 2024-07-18 | 11.95 | 11.84 | ↓$0.11 (-0.92%) | 11.79 | 12.07 | 332.39K |
| 2024-07-17 | 11.89 | 12.00 | ↑$0.11 (0.93%) | 11.89 | 12.09 | 320.70K |
| 2024-07-16 | 11.78 | 11.99 | ↑$0.21 (1.78%) | 11.75 | 12.00 | 293.40K |
| 2024-07-15 | 11.68 | 11.72 | ↑$0.04 (0.34%) | 11.63 | 11.78 | 351.68K |
| 2024-07-12 | 11.70 | 11.68 | ↓$0.02 (-0.17%) | 11.66 | 11.89 | 799.91K |
| 2024-07-11 | 11.42 | 11.66 | ↑$0.24 (2.10%) | 11.42 | 11.66 | 310.32K |
| 2024-07-10 | 11.16 | 11.30 | ↑$0.14 (1.25%) | 11.13 | 11.30 | 304.55K |
| 2024-07-09 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 10.98 | 11.12 | 147.56K |
| 2024-07-08 | 10.99 | 11.05 | ↑$0.06 (0.55%) | 10.99 | 11.06 | 307.06K |
| 2024-07-05 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.90 | 11.00 | 252.66K |
| 2024-07-03 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.96 | 11.05 | 186.71K |
| 2024-07-02 | 10.79 | 10.96 | ↑$0.17 (1.58%) | 10.79 | 10.98 | 345.12K |
| 2024-07-01 | 10.99 | 10.79 | ↓$0.20 (-1.82%) | 10.72 | 10.99 | 282.16K |
| 2024-06-28 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.12 | 11.21 | 166.43K |
| 2024-06-27 | 11.21 | 11.10 | ↓$0.11 (-0.98%) | 11.05 | 11.21 | 135.59K |
| 2024-06-26 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.14 | 11.22 | 166.84K |
| 2024-06-25 | 11.30 | 11.23 | ↓$0.07 (-0.62%) | 11.21 | 11.30 | 128.88K |
| 2024-06-24 | 11.26 | 11.29 | ↑$0.03 (0.27%) | 11.25 | 11.36 | 138.01K |
| 2024-06-21 | 11.24 | 11.26 | ↑$0.02 (0.18%) | 11.17 | 11.26 | 79.94K |
| 2024-06-20 | 11.21 | 11.22 | ↑$0.01 (0.09%) | 11.20 | 11.28 | 138.34K |
| 2024-06-18 | 11.26 | 11.21 | ↓$0.05 (-0.44%) | 11.21 | 11.30 | 101.86K |
| 2024-06-17 | 11.18 | 11.27 | ↑$0.09 (0.81%) | 11.14 | 11.28 | 265.63K |
| 2024-06-14 | 11.14 | 11.20 | ↑$0.06 (0.54%) | 11.11 | 11.22 | 99.33K |
| 2024-06-13 | 11.08 | 11.18 | ↑$0.10 (0.90%) | 11.08 | 11.20 | 128.34K |
Create an account or log in to view more rows.
$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!!!!
$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!