VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.30
+0.07 (0.69%)
Jun 6, 2025, 12:28 PM - Market open
MORT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 10.28 | 10.32 | 10.27 | 10.29 | - | 0.54% | 41,204 |
Jun 5, 2025 | 10.18 | 10.29 | 10.16 | 10.23 | 10.23 | 0.29% | 214,808 |
Jun 4, 2025 | 10.19 | 10.21 | 10.12 | 10.20 | 10.20 | 0.29% | 186,016 |
Jun 3, 2025 | 10.03 | 10.24 | 9.97 | 10.17 | 10.17 | 1.50% | 371,324 |
Jun 2, 2025 | 10.10 | 10.10 | 9.99 | 10.02 | 10.02 | -1.28% | 366,450 |
May 30, 2025 | 10.24 | 10.24 | 10.12 | 10.15 | 10.15 | -1.07% | 305,269 |
May 29, 2025 | 10.26 | 10.27 | 10.19 | 10.26 | 10.26 | 0.79% | 343,484 |
May 28, 2025 | 10.17 | 10.25 | 10.17 | 10.18 | 10.18 | - | 295,461 |
May 27, 2025 | 10.15 | 10.18 | 10.03 | 10.18 | 10.18 | 1.39% | 378,813 |
May 23, 2025 | 9.92 | 10.08 | 9.92 | 10.04 | 10.04 | 0.40% | 291,603 |
May 22, 2025 | 10.00 | 10.09 | 9.80 | 10.00 | 10.00 | -0.10% | 595,603 |
May 21, 2025 | 10.42 | 10.42 | 10.00 | 10.01 | 10.01 | -4.48% | 426,879 |
May 20, 2025 | 10.49 | 10.56 | 10.47 | 10.48 | 10.48 | -0.38% | 288,762 |
May 19, 2025 | 10.46 | 10.52 | 10.40 | 10.52 | 10.52 | -0.75% | 219,497 |
May 16, 2025 | 10.57 | 10.63 | 10.55 | 10.60 | 10.60 | 0.38% | 256,298 |
May 15, 2025 | 10.45 | 10.57 | 10.43 | 10.56 | 10.56 | 1.34% | 306,941 |
May 14, 2025 | 10.52 | 10.52 | 10.40 | 10.42 | 10.42 | -0.76% | 381,317 |
May 13, 2025 | 10.47 | 10.53 | 10.43 | 10.50 | 10.50 | 0.77% | 388,279 |
May 12, 2025 | 10.43 | 10.44 | 10.29 | 10.42 | 10.42 | 2.16% | 506,024 |
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 |