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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 13.30 | 13.57 | ↑$0.27 (2.03%) | 13.30 | 13.57 | 109.39K |
| 2023-01-30 | 13.35 | 13.24 | ↓$0.11 (-0.82%) | 13.21 | 13.38 | 97.37K |
| 2023-01-27 | 13.19 | 13.44 | ↑$0.25 (1.90%) | 13.19 | 13.47 | 44.53K |
| 2023-01-26 | 13.13 | 13.21 | ↑$0.08 (0.61%) | 13.09 | 13.21 | 137.33K |
| 2023-01-25 | 12.98 | 13.07 | ↑$0.09 (0.69%) | 12.95 | 13.09 | 98.82K |
| 2023-01-24 | 13.13 | 13.08 | ↓$0.05 (-0.38%) | 13.08 | 13.17 | 66.12K |
| 2023-01-23 | 13.09 | 13.15 | ↑$0.06 (0.46%) | 13.07 | 13.20 | 125.17K |
| 2023-01-20 | 12.91 | 13.08 | ↑$0.17 (1.32%) | 12.83 | 13.08 | 54.27K |
| 2023-01-19 | 12.86 | 12.88 | ↑$0.02 (0.16%) | 12.75 | 12.89 | 106.38K |
| 2023-01-18 | 13.02 | 12.98 | ↓$0.04 (-0.31%) | 12.93 | 13.15 | 119.30K |
| 2023-01-17 | 13.04 | 13.00 | ↓$0.04 (-0.31%) | 12.98 | 13.13 | 136.26K |
| 2023-01-13 | 12.84 | 13.01 | ↑$0.17 (1.32%) | 12.82 | 13.02 | 84.23K |
| 2023-01-12 | 12.81 | 12.90 | ↑$0.09 (0.70%) | 12.71 | 12.92 | 101.59K |
| 2023-01-11 | 12.53 | 12.73 | ↑$0.20 (1.60%) | 12.53 | 12.77 | 131.47K |
| 2023-01-10 | 12.27 | 12.48 | ↑$0.21 (1.71%) | 12.26 | 12.48 | 60.46K |
| 2023-01-09 | 12.32 | 12.30 | ↓$0.02 (-0.16%) | 12.29 | 12.42 | 73.39K |
| 2023-01-06 | 12.17 | 12.28 | ↑$0.11 (0.90%) | 12.08 | 12.30 | 133.30K |
| 2023-01-05 | 12.04 | 12.08 | ↑$0.04 (0.33%) | 11.95 | 12.14 | 78.89K |
| 2023-01-04 | 12.04 | 12.14 | ↑$0.10 (0.83%) | 12.03 | 12.20 | 367.33K |
| 2023-01-03 | 11.80 | 11.89 | ↑$0.09 (0.76%) | 11.74 | 12.02 | 105.86K |
| 2022-12-30 | 11.69 | 11.67 | ↓$0.02 (-0.17%) | 11.55 | 11.72 | 196.88K |
| 2022-12-29 | 11.62 | 11.80 | ↑$0.18 (1.55%) | 11.57 | 11.85 | 287.30K |
| 2022-12-28 | 11.97 | 11.53 | ↓$0.44 (-3.68%) | 11.53 | 12.01 | 185.11K |
| 2022-12-27 | 12.41 | 12.39 | ↓$0.02 (-0.16%) | 12.28 | 12.41 | 139.83K |
| 2022-12-23 | 12.37 | 12.42 | ↑$0.05 (0.40%) | 12.33 | 12.43 | 63.72K |
| 2022-12-22 | 12.35 | 12.41 | ↑$0.06 (0.49%) | 12.13 | 12.41 | 237.24K |
| 2022-12-21 | 12.34 | 12.46 | ↑$0.12 (0.97%) | 12.34 | 12.51 | 168.25K |
| 2022-12-20 | 12.15 | 12.18 | ↑$0.03 (0.25%) | 11.98 | 12.24 | 93.66K |
| 2022-12-19 | 12.23 | 12.23 | ↑$0.00 (0.00%) | 12.19 | 12.39 | 151.32K |
| 2022-12-16 | 12.37 | 12.21 | ↓$0.16 (-1.29%) | 12.18 | 12.40 | 129.80K |
Create an account or log in to view more rows.
$MORT Looking for this cup to breakout.
$MORT do what the markets tells you to do not the other way around
$MORT id rather have a dip then rip than a gap and crap
$MORT a comeback is always more fun than an all out win!!!!
$MORT Chill out and chill some more. It's all temporary.
$MORT said y’all dumb af
$MORT holding and buying these dips is so easy.
$MORT LOADING UP HERE!
$MORT Price target here?
$MORT Powell save me