VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
10.04 ↑0.13 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MORT is down -0.22% a day on average. There have been 15 days where VanEck Mortgage REIT Income ETF closed green and 15 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.93 | 10.04 | ↑$0.11 (1.11%) | 9.88 | 10.05 | 341.01K |
| 2025-04-24 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.80 | 9.96 | 339.48K |
| 2025-04-23 | 10.01 | 9.83 | ↓$0.18 (-1.80%) | 9.81 | 10.03 | 570.65K |
| 2025-04-22 | 9.55 | 9.79 | ↑$0.24 (2.51%) | 9.55 | 9.79 | 527.39K |
| 2025-04-21 | 9.49 | 9.43 | ↓$0.06 (-0.63%) | 9.30 | 9.55 | 486.77K |
| 2025-04-17 | 9.45 | 9.59 | ↑$0.14 (1.48%) | 9.43 | 9.63 | 613.72K |
| 2025-04-16 | 9.52 | 9.40 | ↓$0.12 (-1.26%) | 9.38 | 9.55 | 528.06K |
| 2025-04-15 | 9.51 | 9.54 | ↑$0.03 (0.32%) | 9.48 | 9.68 | 0.94M |
| 2025-04-14 | 9.42 | 9.47 | ↑$0.05 (0.53%) | 9.30 | 9.55 | 694.21K |
| 2025-04-11 | 9.16 | 9.26 | ↑$0.10 (1.09%) | 8.87 | 9.26 | 1.53M |
| 2025-04-10 | 9.72 | 9.19 | ↓$0.53 (-5.45%) | 8.97 | 9.72 | 2.03M |
| 2025-04-09 | 9.18 | 9.84 | ↑$0.66 (7.19%) | 8.81 | 9.90 | 2.02M |
| 2025-04-08 | 9.87 | 9.32 | ↓$0.56 (-5.62%) | 9.23 | 9.87 | 1.57M |
| 2025-04-07 | 9.53 | 9.51 | ↓$0.02 (-0.21%) | 9.31 | 10.14 | 1.46M |
| 2025-04-04 | 10.33 | 9.94 | ↓$0.39 (-3.78%) | 9.85 | 10.33 | 1.75M |
| 2025-04-03 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.44 | 10.65 | 894.99K |
| 2025-04-02 | 10.72 | 10.73 | ↑$0.01 (0.09%) | 10.64 | 10.75 | 1.22M |
| 2025-04-01 | 10.79 | 10.76 | ↓$0.03 (-0.32%) | 10.69 | 10.84 | 353.18K |
| 2025-03-31 | 10.96 | 11.17 | ↑$0.21 (1.92%) | 10.88 | 11.20 | 749.42K |
| 2025-03-28 | 11.24 | 11.02 | ↓$0.22 (-1.96%) | 10.94 | 11.24 | 563.68K |
| 2025-03-27 | 11.22 | 11.23 | ↑$0.01 (0.09%) | 11.18 | 11.32 | 379.39K |
| 2025-03-26 | 11.33 | 11.23 | ↓$0.10 (-0.88%) | 11.16 | 11.33 | 693.43K |
| 2025-03-25 | 11.47 | 11.32 | ↓$0.15 (-1.31%) | 11.29 | 11.47 | 419.04K |
| 2025-03-24 | 11.51 | 11.44 | ↓$0.07 (-0.61%) | 11.41 | 11.51 | 393.60K |
| 2025-03-21 | 11.51 | 11.42 | ↓$0.09 (-0.78%) | 11.41 | 11.56 | 483.13K |
| 2025-03-20 | 11.56 | 11.55 | ↓$0.01 (-0.09%) | 11.53 | 11.60 | 395.23K |
| 2025-03-19 | 11.57 | 11.57 | ↑$0.00 (0.00%) | 11.50 | 11.62 | 598.84K |
| 2025-03-18 | 11.50 | 11.57 | ↑$0.06 (0.57%) | 11.48 | 11.59 | 454.58K |
| 2025-03-17 | 11.49 | 11.54 | ↑$0.05 (0.44%) | 11.45 | 11.56 | 1.26M |
| 2025-03-14 | 11.33 | 11.46 | ↑$0.13 (1.15%) | 11.28 | 11.47 | 1.01M |
Create an account or log in to view more rows.
$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!!!!
$MORT Be patient !!
$MORT lfg!!! So much movement ! Buy n hodl!