VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
11.51
-0.11 (-0.95%)
At close: Feb 21, 2025, 4:00 PM
11.55
+0.04 (0.35%)
After-hours: Feb 21, 2025, 7:05 PM EST

MORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.7011.7311.4611.5111.51-0.95%692,159
Feb 20, 202511.5811.6511.5711.6211.620.35%229,605
Feb 19, 202511.5311.6011.4711.5811.580.26%264,876
Feb 18, 202511.5111.6111.5111.5511.55-302,621
Feb 14, 202511.4511.5511.4511.5511.551.05%339,208
Feb 13, 202511.3511.4311.3111.4311.431.33%479,916
Feb 12, 202511.2511.3511.2011.2811.28-0.97%274,642
Feb 11, 202511.3111.4011.3111.3911.390.71%418,168
Feb 10, 202511.3411.3611.2411.3111.31-184,020
Feb 7, 202511.3611.3911.2511.3111.31-0.70%189,977
Feb 6, 202511.3011.3911.2911.3911.391.15%198,535
Feb 5, 202511.2211.2811.2211.2611.260.36%434,470
Feb 4, 202511.0411.2310.9711.2211.221.63%267,402
Feb 3, 202510.9011.0810.8511.0411.04-0.54%439,931
Jan 31, 202511.0911.2111.0511.1011.100.36%415,315
Jan 30, 202510.9811.1010.9711.0611.062.03%301,284
Jan 29, 202510.9811.0310.8010.8410.84-1.19%418,140
Jan 28, 202510.9611.0510.9410.9710.97-0.18%410,138
Jan 27, 202510.8111.0110.8110.9910.991.48%401,169
Jan 24, 202510.7810.8910.7610.8310.830.46%237,639
Jan 23, 202510.8110.8310.7510.7810.78-0.19%169,608
Jan 22, 202510.9410.9410.7910.8010.80-1.19%178,018
Jan 21, 202510.9610.9810.8710.9310.930.09%281,513
Jan 17, 202510.8810.9710.8710.9210.920.92%328,704
Jan 16, 202510.6810.8410.6810.8210.821.22%348,568
Jan 15, 202510.7410.8110.6210.6910.691.33%335,556
Jan 14, 202510.4110.5510.4010.5510.551.83%441,565
Jan 13, 202510.3210.3810.1910.3610.360.10%711,696
Jan 10, 202510.5010.5010.3310.3510.35-2.17%498,611
Jan 8, 202510.6310.6310.5010.5810.58-0.89%367,637
Jan 7, 202510.7610.8210.6310.6810.68-0.79%336,659
Jan 6, 202510.8910.8910.7610.7610.76-0.92%306,716
Jan 3, 202510.6910.8910.6910.8610.861.88%299,480
Jan 2, 202510.6610.7210.5910.6610.660.38%389,619
Dec 31, 202410.5010.6410.4810.6210.621.72%514,848
Dec 30, 202410.5210.5210.3510.4410.44-1.04%884,417
Dec 27, 202410.6310.6710.5010.5510.55-4.09%496,609
Dec 26, 202411.0311.0410.9611.0010.64-0.45%219,825
Dec 24, 202410.9411.0610.9111.0510.691.01%260,312
Dec 23, 202411.0011.0010.8710.9410.58-0.64%470,771
Dec 20, 202410.7911.1110.7511.0110.651.94%711,743
Dec 19, 202410.9211.0510.8010.8010.44-0.46%729,678
Dec 18, 202411.2511.3110.8210.8510.49-3.30%491,354
Dec 17, 202411.3411.4211.2011.2210.85-1.32%411,587
Dec 16, 202411.3611.4611.3411.3711.00-0.26%245,933
Dec 13, 202411.3911.4011.3011.4011.020.18%326,100
Dec 12, 202411.4111.4511.3511.3811.00-0.18%283,485
Dec 11, 202411.4711.4911.3511.4011.02-0.26%179,115
Dec 10, 202411.4511.5011.3711.4311.05-0.17%164,614
Dec 9, 202411.4311.5011.3911.4511.070.53%344,736
Dec 6, 202411.3511.4111.3311.3911.010.98%224,238
Dec 5, 202411.2811.3411.2711.2810.91-112,956
Dec 4, 202411.3011.3311.2511.2810.91-0.09%211,184
Dec 3, 202411.4311.4611.2811.2910.92-1.40%207,677
Dec 2, 202411.4511.4811.3511.4511.07-0.09%207,416
Nov 29, 202411.4911.5211.4411.4611.080.09%119,838
Nov 27, 202411.4011.5111.4011.4511.070.79%290,910
Nov 26, 202411.3811.3811.2311.3610.99-0.44%223,038
Nov 25, 202411.3711.4811.3711.4111.031.06%322,721
Nov 22, 202411.2611.3311.2611.2910.920.53%254,234
Nov 21, 202411.1111.2311.1111.2310.860.90%230,277
Nov 20, 202411.1511.1811.0511.1310.76-0.62%196,850
Nov 19, 202411.0811.2211.0611.2010.830.45%921,879
Nov 18, 202411.0611.1611.0111.1510.780.54%277,473
Nov 15, 202411.1111.1311.0511.0910.72-0.27%279,987
Nov 14, 202411.1511.1911.0911.1210.75-294,736
Nov 13, 202411.1511.2111.1011.1210.750.18%190,330
Nov 12, 202411.3211.3211.0911.1010.73-2.37%341,060
Nov 11, 202411.3811.4411.3211.3711.000.35%180,714
Nov 8, 202411.2911.4111.2511.3310.960.62%275,497
Nov 7, 202411.1511.3011.1111.2610.891.35%409,328
Nov 6, 202411.3411.3410.9011.1110.74-0.63%650,510
Nov 5, 202411.1311.1811.0811.1810.810.45%330,554
Nov 4, 202411.1511.1811.0911.1310.760.27%186,100
Nov 1, 202411.2411.2911.0611.1010.73-0.54%415,383
Oct 31, 202411.3411.3411.1511.1610.79-1.76%205,069
Oct 30, 202411.2611.3911.2111.3610.991.07%280,433
Oct 29, 202411.2311.2411.0611.2410.87-0.18%289,231
Oct 28, 202411.3611.3611.2411.2610.89-0.27%245,663
Oct 25, 202411.4611.4911.2911.2910.92-1.05%192,413
Oct 24, 202411.3511.4111.3111.4111.030.71%256,482
Oct 23, 202411.3211.3711.2311.3310.96-135,855
Oct 22, 202411.4011.4011.3211.3310.96-0.87%257,521
Oct 21, 202411.6711.6711.4211.4311.05-2.14%214,595
Oct 18, 202411.6611.6811.6211.6811.300.43%232,140
Oct 17, 202411.6911.6911.6011.6311.25-0.34%181,091
Oct 16, 202411.5611.6911.5611.6711.291.30%204,433
Oct 15, 202411.5011.5811.4711.5211.140.61%229,514
Oct 14, 202411.3311.4611.2911.4511.071.06%216,784
Oct 11, 202411.3511.3611.3011.3310.96-0.09%212,862
Oct 10, 202411.3011.3711.2611.3410.970.09%123,719
Oct 9, 202411.3711.4111.3111.3310.96-0.26%120,195
Oct 8, 202411.3111.3611.2311.3610.990.71%272,146
Oct 7, 202411.4311.4311.2311.2810.91-1.48%223,037
Oct 4, 202411.5011.5211.3611.4511.07-347,005
Oct 3, 202411.4311.4511.3311.4511.070.26%264,063
Oct 2, 202411.4911.5011.4011.4211.04-0.70%1,009,520
Oct 1, 202411.7911.7911.4511.5011.12-4.72%488,872
Sep 30, 202412.0212.0911.9912.0711.360.25%475,353
Sep 27, 202412.0712.0911.9812.0411.330.67%495,004