VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.49
-0.03 (-0.29%)
At close: Jun 27, 2025, 4:00 PM
10.52
+0.03 (0.29%)
After-hours: Jun 27, 2025, 8:00 PM EDT

MORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.5610.5710.4210.4910.49-0.29%426,607
Jun 26, 202510.4410.5410.4210.5210.521.25%1,006,877
Jun 25, 202510.4610.4910.3910.3910.39-0.48%756,583
Jun 24, 202510.4510.5110.4210.4410.440.68%594,457
Jun 23, 202510.3210.4010.1810.3710.370.39%678,258
Jun 20, 202510.3910.4210.3110.3310.33-0.19%447,860
Jun 18, 202510.2610.4210.2410.3510.350.98%628,989
Jun 17, 202510.3610.3910.2410.2510.25-1.25%524,540
Jun 16, 202510.4410.5310.3810.3810.38-0.19%551,769
Jun 13, 202510.4410.5110.3710.4010.40-1.33%654,113
Jun 12, 202510.4810.5710.4210.5410.540.48%799,079
Jun 11, 202510.5710.5910.4710.4910.49-0.19%582,602
Jun 10, 202510.4410.5110.3910.5110.511.15%302,623
Jun 9, 202510.3610.4510.3510.3910.390.58%340,585
Jun 6, 202510.2810.3310.2610.3310.330.98%403,388
Jun 5, 202510.1810.2910.1610.2310.230.29%214,808
Jun 4, 202510.1910.2110.1210.2010.200.29%186,016
Jun 3, 202510.0310.249.9710.1710.171.50%371,324
Jun 2, 202510.1010.109.9910.0210.02-1.28%366,450
May 30, 202510.2410.2410.1210.1510.15-1.07%305,269
May 29, 202510.2610.2710.1910.2610.260.79%343,484
May 28, 202510.1710.2510.1710.1810.18-295,461
May 27, 202510.1510.1810.0310.1810.181.39%378,813
May 23, 20259.9210.089.9210.0410.040.40%291,603
May 22, 202510.0010.099.8010.0010.00-0.10%595,603
May 21, 202510.4210.4210.0010.0110.01-4.48%426,879
May 20, 202510.4910.5610.4710.4810.48-0.38%288,762
May 19, 202510.4610.5210.4010.5210.52-0.75%219,497
May 16, 202510.5710.6310.5510.6010.600.38%256,298
May 15, 202510.4510.5710.4310.5610.561.34%306,941
May 14, 202510.5210.5210.4010.4210.42-0.76%381,317
May 13, 202510.4710.5310.4310.5010.500.77%388,279
May 12, 202510.4310.4410.2910.4210.422.16%506,024
May 9, 202510.2710.2710.1710.2010.20-0.29%225,823
May 8, 202510.2210.3010.1910.2310.231.09%416,827
May 7, 202510.0710.1810.0710.1210.120.60%509,599
May 6, 202510.1110.1610.0310.0610.06-1.28%416,567
May 5, 202510.1910.2410.1310.1910.19-0.49%468,109
May 2, 202510.3010.3110.2110.2410.240.29%370,693
May 1, 202510.3110.3910.2010.2110.21-0.39%385,455
Apr 30, 202510.2310.3010.0410.2510.25-0.68%461,162
Apr 29, 202510.2310.3510.1510.3210.320.78%812,537
Apr 28, 202510.0610.2610.0610.2410.241.99%720,059
Apr 25, 20259.9310.059.8810.0410.041.31%341,012
Apr 24, 20259.889.969.809.919.910.81%339,482
Apr 23, 202510.0110.039.819.839.830.41%578,697
Apr 22, 20259.559.799.559.799.793.82%532,611
Apr 21, 20259.499.559.309.439.43-1.67%486,774
Apr 17, 20259.459.639.429.599.592.02%613,722
Apr 16, 20259.529.559.389.409.40-1.47%528,108