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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.2810.3210.2710.29-0.54%41,204
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
Apr 15, 20259.519.689.489.549.540.74%944,731
Apr 14, 20259.429.559.309.479.472.27%695,412
Apr 11, 20259.169.268.879.269.260.76%1,526,455
Apr 10, 20259.729.728.979.199.19-6.61%2,033,770
Apr 9, 20259.189.908.819.849.845.64%2,021,760
Apr 8, 20259.879.879.239.329.32-2.05%1,566,670
Apr 7, 20259.5310.159.319.519.51-4.33%1,464,207
Apr 4, 202510.3310.339.859.949.94-5.33%1,746,391
Apr 3, 202510.5810.6510.4410.5010.50-2.14%894,991
Apr 2, 202510.7210.7510.6410.7310.73-0.23%1,219,024
Apr 1, 202510.7910.8410.6910.7610.76-3.72%353,182
Mar 31, 202510.9611.2010.8811.1710.791.36%749,482
Mar 28, 202511.2411.2410.9411.0210.65-1.87%563,816
Mar 27, 202511.2211.3211.1811.2310.85-379,447