VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.20
-0.03 (-0.29%)
At close: May 9, 2025, 4:00 PM
10.20
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.27 | 10.27 | 10.17 | 10.20 | 10.20 | -0.29% | 225,823 |
| May 8, 2025 | 10.22 | 10.30 | 10.19 | 10.23 | 10.23 | 1.09% | 416,827 |
| May 7, 2025 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | 0.60% | 509,599 |
| May 6, 2025 | 10.11 | 10.16 | 10.03 | 10.06 | 10.06 | -1.28% | 416,567 |
| May 5, 2025 | 10.19 | 10.24 | 10.13 | 10.19 | 10.19 | -0.49% | 468,109 |
| May 2, 2025 | 10.30 | 10.31 | 10.21 | 10.24 | 10.24 | 0.29% | 370,693 |
| May 1, 2025 | 10.31 | 10.39 | 10.20 | 10.21 | 10.21 | -0.39% | 385,455 |
| Apr 30, 2025 | 10.23 | 10.30 | 10.04 | 10.25 | 10.25 | -0.68% | 461,162 |
| Apr 29, 2025 | 10.23 | 10.35 | 10.15 | 10.32 | 10.32 | 0.78% | 812,537 |
| Apr 28, 2025 | 10.06 | 10.26 | 10.06 | 10.24 | 10.24 | 1.99% | 720,059 |
| Apr 25, 2025 | 9.93 | 10.05 | 9.88 | 10.04 | 10.04 | 1.31% | 341,012 |
| Apr 24, 2025 | 9.88 | 9.96 | 9.80 | 9.91 | 9.91 | 0.81% | 339,482 |
| Apr 23, 2025 | 10.01 | 10.03 | 9.81 | 9.83 | 9.83 | 0.41% | 578,697 |
| Apr 22, 2025 | 9.55 | 9.79 | 9.55 | 9.79 | 9.79 | 3.82% | 532,611 |
| Apr 21, 2025 | 9.49 | 9.55 | 9.30 | 9.43 | 9.43 | -1.67% | 486,774 |
| Apr 17, 2025 | 9.45 | 9.63 | 9.42 | 9.59 | 9.59 | 2.02% | 613,722 |
| Apr 16, 2025 | 9.52 | 9.55 | 9.38 | 9.40 | 9.40 | -1.47% | 528,108 |
| Apr 15, 2025 | 9.51 | 9.68 | 9.48 | 9.54 | 9.54 | 0.74% | 944,731 |
| Apr 14, 2025 | 9.42 | 9.55 | 9.30 | 9.47 | 9.47 | 2.27% | 695,412 |
| Apr 11, 2025 | 9.16 | 9.26 | 8.87 | 9.26 | 9.26 | 0.76% | 1,526,455 |
| Apr 10, 2025 | 9.72 | 9.72 | 8.97 | 9.19 | 9.19 | -6.61% | 2,033,770 |
| Apr 9, 2025 | 9.18 | 9.90 | 8.81 | 9.84 | 9.84 | 5.64% | 2,021,760 |
| Apr 8, 2025 | 9.87 | 9.87 | 9.23 | 9.32 | 9.32 | -2.05% | 1,566,670 |
| Apr 7, 2025 | 9.53 | 10.15 | 9.31 | 9.51 | 9.51 | -4.33% | 1,464,207 |
| Apr 4, 2025 | 10.33 | 10.33 | 9.85 | 9.94 | 9.94 | -5.33% | 1,746,391 |
| Apr 3, 2025 | 10.58 | 10.65 | 10.44 | 10.50 | 10.50 | -2.14% | 894,991 |
| Apr 2, 2025 | 10.72 | 10.75 | 10.64 | 10.73 | 10.73 | -0.23% | 1,219,024 |
| Apr 1, 2025 | 10.79 | 10.84 | 10.69 | 10.76 | 10.76 | -3.72% | 353,182 |
| Mar 31, 2025 | 10.96 | 11.20 | 10.88 | 11.17 | 10.79 | 1.36% | 749,482 |
| Mar 28, 2025 | 11.24 | 11.24 | 10.94 | 11.02 | 10.65 | -1.87% | 563,816 |
| Mar 27, 2025 | 11.22 | 11.32 | 11.18 | 11.23 | 10.85 | - | 379,447 |
| Mar 26, 2025 | 11.33 | 11.33 | 11.15 | 11.23 | 10.85 | -0.80% | 693,429 |
| Mar 25, 2025 | 11.47 | 11.47 | 11.29 | 11.32 | 10.93 | -1.05% | 419,182 |
| Mar 24, 2025 | 11.51 | 11.51 | 11.41 | 11.44 | 11.05 | 0.18% | 393,595 |
| Mar 21, 2025 | 11.51 | 11.56 | 11.41 | 11.42 | 11.03 | -1.13% | 483,534 |
| Mar 20, 2025 | 11.56 | 11.61 | 11.53 | 11.55 | 11.16 | -0.17% | 395,750 |
| Mar 19, 2025 | 11.57 | 11.62 | 11.49 | 11.57 | 11.18 | 0.04% | 598,838 |
| Mar 18, 2025 | 11.50 | 11.59 | 11.47 | 11.57 | 11.17 | 0.22% | 454,585 |
| Mar 17, 2025 | 11.49 | 11.56 | 11.45 | 11.54 | 11.15 | 0.70% | 1,255,234 |
| Mar 14, 2025 | 11.33 | 11.47 | 11.28 | 11.46 | 11.07 | 1.96% | 1,007,373 |
| Mar 13, 2025 | 11.34 | 11.48 | 11.23 | 11.24 | 10.86 | -0.35% | 626,602 |
| Mar 12, 2025 | 11.29 | 11.33 | 11.18 | 11.28 | 10.90 | 0.27% | 480,750 |
| Mar 11, 2025 | 11.52 | 11.55 | 11.15 | 11.25 | 10.87 | -2.09% | 461,063 |
| Mar 10, 2025 | 11.55 | 11.74 | 11.44 | 11.49 | 11.10 | -1.12% | 478,699 |
| Mar 7, 2025 | 11.40 | 11.65 | 11.40 | 11.62 | 11.22 | 2.11% | 178,800 |
| Mar 6, 2025 | 11.41 | 11.46 | 11.34 | 11.38 | 10.99 | -0.78% | 204,528 |
| Mar 5, 2025 | 11.40 | 11.49 | 11.33 | 11.47 | 11.08 | 0.88% | 163,385 |
| Mar 4, 2025 | 11.38 | 11.48 | 11.29 | 11.37 | 10.98 | -1.13% | 337,765 |
| Mar 3, 2025 | 11.75 | 11.75 | 11.43 | 11.50 | 11.11 | -2.46% | 362,020 |
| Feb 28, 2025 | 11.63 | 11.79 | 11.61 | 11.79 | 11.39 | 1.46% | 289,672 |