VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
11.02
-0.21 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
11.10
+0.08 (0.76%)
After-hours: Mar 28, 2025, 7:56 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.24 | 11.24 | 10.94 | 11.02 | 11.02 | -1.87% | 563,816 |
| Mar 27, 2025 | 11.22 | 11.32 | 11.18 | 11.23 | 11.23 | - | 379,447 |
| Mar 26, 2025 | 11.33 | 11.33 | 11.15 | 11.23 | 11.23 | -0.80% | 693,429 |
| Mar 25, 2025 | 11.47 | 11.47 | 11.29 | 11.32 | 11.32 | -1.05% | 419,182 |
| Mar 24, 2025 | 11.51 | 11.51 | 11.41 | 11.44 | 11.44 | 0.18% | 393,595 |
| Mar 21, 2025 | 11.51 | 11.56 | 11.41 | 11.42 | 11.42 | -1.13% | 483,534 |
| Mar 20, 2025 | 11.56 | 11.61 | 11.53 | 11.55 | 11.55 | -0.17% | 395,750 |
| Mar 19, 2025 | 11.57 | 11.62 | 11.49 | 11.57 | 11.57 | 0.04% | 598,838 |
| Mar 18, 2025 | 11.50 | 11.59 | 11.47 | 11.57 | 11.57 | 0.22% | 454,585 |
| Mar 17, 2025 | 11.49 | 11.56 | 11.45 | 11.54 | 11.54 | 0.70% | 1,255,234 |
| Mar 14, 2025 | 11.33 | 11.47 | 11.28 | 11.46 | 11.46 | 1.96% | 1,007,373 |
| Mar 13, 2025 | 11.34 | 11.48 | 11.23 | 11.24 | 11.24 | -0.35% | 626,602 |
| Mar 12, 2025 | 11.29 | 11.33 | 11.18 | 11.28 | 11.28 | 0.27% | 480,750 |
| Mar 11, 2025 | 11.52 | 11.55 | 11.15 | 11.25 | 11.25 | -2.09% | 461,063 |
| Mar 10, 2025 | 11.55 | 11.74 | 11.44 | 11.49 | 11.49 | -1.12% | 478,699 |
| Mar 7, 2025 | 11.40 | 11.65 | 11.40 | 11.62 | 11.62 | 2.11% | 178,800 |
| Mar 6, 2025 | 11.41 | 11.46 | 11.34 | 11.38 | 11.38 | -0.78% | 204,528 |
| Mar 5, 2025 | 11.40 | 11.49 | 11.33 | 11.47 | 11.47 | 0.88% | 163,385 |
| Mar 4, 2025 | 11.38 | 11.48 | 11.29 | 11.37 | 11.37 | -1.13% | 337,765 |
| Mar 3, 2025 | 11.75 | 11.75 | 11.43 | 11.50 | 11.50 | -2.46% | 362,020 |
| Feb 28, 2025 | 11.63 | 11.79 | 11.61 | 11.79 | 11.79 | 1.46% | 289,672 |
| Feb 27, 2025 | 11.67 | 11.69 | 11.60 | 11.62 | 11.62 | -0.17% | 224,826 |
| Feb 26, 2025 | 11.61 | 11.72 | 11.59 | 11.64 | 11.64 | 0.34% | 212,970 |
| Feb 25, 2025 | 11.53 | 11.62 | 11.48 | 11.60 | 11.60 | 1.05% | 203,636 |
| Feb 24, 2025 | 11.52 | 11.58 | 11.44 | 11.48 | 11.48 | -0.26% | 176,664 |
| Feb 21, 2025 | 11.70 | 11.73 | 11.46 | 11.51 | 11.51 | -0.95% | 692,159 |
| Feb 20, 2025 | 11.58 | 11.65 | 11.57 | 11.62 | 11.62 | 0.35% | 229,605 |
| Feb 19, 2025 | 11.53 | 11.60 | 11.47 | 11.58 | 11.58 | 0.26% | 264,876 |
| Feb 18, 2025 | 11.51 | 11.61 | 11.51 | 11.55 | 11.55 | - | 302,621 |
| Feb 14, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 1.05% | 339,208 |
| Feb 13, 2025 | 11.35 | 11.43 | 11.31 | 11.43 | 11.43 | 1.33% | 479,916 |
| Feb 12, 2025 | 11.25 | 11.35 | 11.20 | 11.28 | 11.28 | -0.97% | 274,642 |
| Feb 11, 2025 | 11.31 | 11.40 | 11.31 | 11.39 | 11.39 | 0.71% | 418,168 |
| Feb 10, 2025 | 11.34 | 11.36 | 11.24 | 11.31 | 11.31 | - | 184,020 |
| Feb 7, 2025 | 11.36 | 11.39 | 11.25 | 11.31 | 11.31 | -0.70% | 189,977 |
| Feb 6, 2025 | 11.30 | 11.39 | 11.29 | 11.39 | 11.39 | 1.15% | 198,535 |
| Feb 5, 2025 | 11.22 | 11.28 | 11.22 | 11.26 | 11.26 | 0.36% | 434,470 |
| Feb 4, 2025 | 11.04 | 11.23 | 10.97 | 11.22 | 11.22 | 1.63% | 267,402 |
| Feb 3, 2025 | 10.90 | 11.08 | 10.85 | 11.04 | 11.04 | -0.54% | 439,931 |
| Jan 31, 2025 | 11.09 | 11.21 | 11.05 | 11.10 | 11.10 | 0.36% | 415,315 |
| Jan 30, 2025 | 10.98 | 11.10 | 10.97 | 11.06 | 11.06 | 2.03% | 301,284 |
| Jan 29, 2025 | 10.98 | 11.03 | 10.80 | 10.84 | 10.84 | -1.19% | 418,140 |
| Jan 28, 2025 | 10.96 | 11.05 | 10.94 | 10.97 | 10.97 | -0.18% | 410,138 |
| Jan 27, 2025 | 10.81 | 11.01 | 10.81 | 10.99 | 10.99 | 1.48% | 401,169 |
| Jan 24, 2025 | 10.78 | 10.89 | 10.76 | 10.83 | 10.83 | 0.46% | 237,639 |
| Jan 23, 2025 | 10.81 | 10.83 | 10.75 | 10.78 | 10.78 | -0.19% | 169,608 |
| Jan 22, 2025 | 10.94 | 10.94 | 10.79 | 10.80 | 10.80 | -1.19% | 178,018 |
| Jan 21, 2025 | 10.96 | 10.98 | 10.87 | 10.93 | 10.93 | 0.09% | 281,513 |
| Jan 17, 2025 | 10.88 | 10.97 | 10.87 | 10.92 | 10.92 | 0.92% | 328,704 |
| Jan 16, 2025 | 10.68 | 10.84 | 10.68 | 10.82 | 10.82 | 1.22% | 348,568 |