VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
11.29
+0.06 (0.53%)
At close: Nov 22, 2024, 4:00 PM
11.43
+0.14 (1.24%)
After-hours: Nov 22, 2024, 6:56 PM EST
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.26 | 11.33 | 11.26 | 11.29 | 11.29 | 0.53% | 254,234 |
| Nov 21, 2024 | 11.11 | 11.23 | 11.11 | 11.23 | 11.23 | 0.90% | 230,277 |
| Nov 20, 2024 | 11.15 | 11.18 | 11.05 | 11.13 | 11.13 | -0.62% | 196,850 |
| Nov 19, 2024 | 11.08 | 11.22 | 11.06 | 11.20 | 11.20 | 0.45% | 921,879 |
| Nov 18, 2024 | 11.06 | 11.16 | 11.01 | 11.15 | 11.15 | 0.54% | 277,473 |
| Nov 15, 2024 | 11.11 | 11.13 | 11.05 | 11.09 | 11.09 | -0.27% | 279,987 |
| Nov 14, 2024 | 11.15 | 11.19 | 11.09 | 11.12 | 11.12 | - | 294,736 |
| Nov 13, 2024 | 11.15 | 11.21 | 11.10 | 11.12 | 11.12 | 0.18% | 190,330 |
| Nov 12, 2024 | 11.32 | 11.32 | 11.09 | 11.10 | 11.10 | -2.37% | 341,060 |
| Nov 11, 2024 | 11.38 | 11.44 | 11.32 | 11.37 | 11.37 | 0.35% | 180,714 |
| Nov 8, 2024 | 11.29 | 11.41 | 11.25 | 11.33 | 11.33 | 0.62% | 275,497 |
| Nov 7, 2024 | 11.15 | 11.30 | 11.11 | 11.26 | 11.26 | 1.35% | 409,328 |
| Nov 6, 2024 | 11.34 | 11.34 | 10.90 | 11.11 | 11.11 | -0.63% | 650,510 |
| Nov 5, 2024 | 11.13 | 11.18 | 11.08 | 11.18 | 11.18 | 0.45% | 330,554 |
| Nov 4, 2024 | 11.15 | 11.18 | 11.09 | 11.13 | 11.13 | 0.27% | 186,100 |
| Nov 1, 2024 | 11.24 | 11.29 | 11.06 | 11.10 | 11.10 | -0.54% | 415,383 |
| Oct 31, 2024 | 11.34 | 11.34 | 11.15 | 11.16 | 11.16 | -1.76% | 205,069 |
| Oct 30, 2024 | 11.26 | 11.39 | 11.21 | 11.36 | 11.36 | 1.07% | 280,433 |
| Oct 29, 2024 | 11.23 | 11.24 | 11.06 | 11.24 | 11.24 | -0.18% | 289,231 |
| Oct 28, 2024 | 11.36 | 11.36 | 11.24 | 11.26 | 11.26 | -0.27% | 245,663 |
| Oct 25, 2024 | 11.46 | 11.49 | 11.29 | 11.29 | 11.29 | -1.05% | 192,413 |
| Oct 24, 2024 | 11.35 | 11.41 | 11.31 | 11.41 | 11.41 | 0.71% | 256,482 |
| Oct 23, 2024 | 11.32 | 11.37 | 11.23 | 11.33 | 11.33 | - | 135,855 |
| Oct 22, 2024 | 11.40 | 11.40 | 11.32 | 11.33 | 11.33 | -0.87% | 257,521 |
| Oct 21, 2024 | 11.67 | 11.67 | 11.42 | 11.43 | 11.43 | -2.14% | 214,595 |
| Oct 18, 2024 | 11.66 | 11.68 | 11.62 | 11.68 | 11.68 | 0.43% | 232,140 |
| Oct 17, 2024 | 11.69 | 11.69 | 11.60 | 11.63 | 11.63 | -0.34% | 181,091 |
| Oct 16, 2024 | 11.56 | 11.69 | 11.56 | 11.67 | 11.67 | 1.30% | 204,433 |
| Oct 15, 2024 | 11.50 | 11.58 | 11.47 | 11.52 | 11.52 | 0.61% | 229,514 |
| Oct 14, 2024 | 11.33 | 11.46 | 11.29 | 11.45 | 11.45 | 1.06% | 216,784 |
| Oct 11, 2024 | 11.35 | 11.36 | 11.30 | 11.33 | 11.33 | -0.09% | 212,862 |
| Oct 10, 2024 | 11.30 | 11.37 | 11.26 | 11.34 | 11.34 | 0.09% | 123,719 |
| Oct 9, 2024 | 11.37 | 11.41 | 11.31 | 11.33 | 11.33 | -0.26% | 120,195 |
| Oct 8, 2024 | 11.31 | 11.36 | 11.23 | 11.36 | 11.36 | 0.71% | 272,146 |
| Oct 7, 2024 | 11.43 | 11.43 | 11.23 | 11.28 | 11.28 | -1.48% | 223,037 |
| Oct 4, 2024 | 11.50 | 11.52 | 11.36 | 11.45 | 11.45 | - | 347,005 |
| Oct 3, 2024 | 11.43 | 11.45 | 11.33 | 11.45 | 11.45 | 0.26% | 264,063 |
| Oct 2, 2024 | 11.49 | 11.50 | 11.40 | 11.42 | 11.42 | -0.70% | 1,009,520 |
| Oct 1, 2024 | 11.79 | 11.79 | 11.45 | 11.50 | 11.50 | -4.72% | 488,872 |
| Sep 30, 2024 | 12.02 | 12.09 | 11.99 | 12.07 | 11.75 | 0.25% | 475,353 |
| Sep 27, 2024 | 12.07 | 12.09 | 11.98 | 12.04 | 11.72 | 0.67% | 495,004 |
| Sep 26, 2024 | 12.00 | 12.00 | 11.90 | 11.96 | 11.64 | 0.67% | 283,390 |
| Sep 25, 2024 | 12.12 | 12.12 | 11.88 | 11.88 | 11.56 | -2.06% | 291,288 |
| Sep 24, 2024 | 12.07 | 12.16 | 12.05 | 12.13 | 11.81 | 0.83% | 248,506 |
| Sep 23, 2024 | 12.20 | 12.20 | 12.02 | 12.03 | 11.71 | -0.99% | 300,675 |
| Sep 20, 2024 | 12.26 | 12.28 | 12.15 | 12.15 | 11.83 | -1.14% | 260,072 |
| Sep 19, 2024 | 12.35 | 12.36 | 12.22 | 12.29 | 11.96 | 0.82% | 328,793 |
| Sep 18, 2024 | 12.15 | 12.31 | 12.09 | 12.19 | 11.87 | 0.49% | 406,114 |
| Sep 17, 2024 | 12.15 | 12.20 | 12.12 | 12.13 | 11.81 | 0.17% | 316,259 |
| Sep 16, 2024 | 12.03 | 12.11 | 11.94 | 12.11 | 11.79 | 1.17% | 250,338 |
| Sep 13, 2024 | 11.88 | 11.99 | 11.85 | 11.97 | 11.65 | 1.44% | 330,737 |
| Sep 12, 2024 | 11.70 | 11.81 | 11.65 | 11.80 | 11.49 | 0.94% | 158,706 |
| Sep 11, 2024 | 11.71 | 11.71 | 11.54 | 11.69 | 11.38 | -0.43% | 420,149 |
| Sep 10, 2024 | 11.71 | 11.74 | 11.63 | 11.74 | 11.43 | 0.43% | 153,736 |
| Sep 9, 2024 | 11.71 | 11.71 | 11.63 | 11.69 | 11.38 | 0.13% | 144,150 |
| Sep 6, 2024 | 11.74 | 11.77 | 11.64 | 11.68 | 11.36 | -0.47% | 191,061 |
| Sep 5, 2024 | 11.70 | 11.78 | 11.66 | 11.73 | 11.42 | 0.69% | 182,145 |
| Sep 4, 2024 | 11.77 | 11.77 | 11.63 | 11.65 | 11.34 | -1.27% | 143,463 |
| Sep 3, 2024 | 11.88 | 11.88 | 11.75 | 11.80 | 11.49 | -0.92% | 198,783 |
| Aug 30, 2024 | 11.89 | 11.93 | 11.81 | 11.91 | 11.59 | 0.42% | 322,338 |
| Aug 29, 2024 | 11.85 | 11.90 | 11.77 | 11.86 | 11.54 | 0.59% | 283,017 |
| Aug 28, 2024 | 11.78 | 11.83 | 11.71 | 11.79 | 11.48 | - | 155,825 |
| Aug 27, 2024 | 11.80 | 11.84 | 11.75 | 11.79 | 11.48 | -0.34% | 168,916 |
| Aug 26, 2024 | 11.81 | 11.91 | 11.79 | 11.83 | 11.51 | 0.68% | 443,200 |
| Aug 23, 2024 | 11.56 | 11.77 | 11.55 | 11.75 | 11.44 | 1.91% | 324,263 |
| Aug 22, 2024 | 11.59 | 11.61 | 11.51 | 11.53 | 11.22 | -0.43% | 259,141 |
| Aug 21, 2024 | 11.58 | 11.59 | 11.50 | 11.58 | 11.27 | 0.35% | 199,262 |
| Aug 20, 2024 | 11.61 | 11.62 | 11.52 | 11.54 | 11.23 | -0.77% | 248,473 |
| Aug 19, 2024 | 11.58 | 11.64 | 11.57 | 11.63 | 11.32 | 0.69% | 186,539 |
| Aug 16, 2024 | 11.48 | 11.57 | 11.48 | 11.55 | 11.24 | 0.61% | 225,142 |
| Aug 15, 2024 | 11.49 | 11.54 | 11.39 | 11.48 | 11.17 | 0.88% | 534,111 |
| Aug 14, 2024 | 11.35 | 11.39 | 11.31 | 11.38 | 11.08 | 0.35% | 135,150 |
| Aug 13, 2024 | 11.32 | 11.37 | 11.25 | 11.34 | 11.04 | 1.16% | 223,866 |
| Aug 12, 2024 | 11.43 | 11.43 | 11.19 | 11.21 | 10.91 | -1.58% | 271,354 |
| Aug 9, 2024 | 11.45 | 11.45 | 11.34 | 11.39 | 11.09 | -0.18% | 192,271 |
| Aug 8, 2024 | 11.33 | 11.43 | 11.29 | 11.41 | 11.11 | 1.51% | 247,382 |
| Aug 7, 2024 | 11.37 | 11.45 | 11.24 | 11.24 | 10.94 | 0.36% | 298,476 |
| Aug 6, 2024 | 11.07 | 11.30 | 10.99 | 11.20 | 10.90 | 1.54% | 366,026 |
| Aug 5, 2024 | 11.07 | 11.20 | 10.76 | 11.03 | 10.74 | -2.99% | 447,099 |
| Aug 2, 2024 | 11.37 | 11.45 | 11.22 | 11.37 | 11.07 | -1.13% | 340,770 |
| Aug 1, 2024 | 11.69 | 11.71 | 11.41 | 11.50 | 11.19 | -1.37% | 356,481 |
| Jul 31, 2024 | 11.84 | 11.86 | 11.65 | 11.66 | 11.35 | -1.02% | 351,895 |
| Jul 30, 2024 | 11.74 | 11.79 | 11.70 | 11.78 | 11.47 | 0.94% | 194,031 |
| Jul 29, 2024 | 11.76 | 11.82 | 11.66 | 11.67 | 11.36 | -0.26% | 366,818 |
| Jul 26, 2024 | 11.71 | 11.71 | 11.58 | 11.70 | 11.39 | 1.39% | 216,641 |
| Jul 25, 2024 | 11.56 | 11.74 | 11.47 | 11.54 | 11.23 | 0.35% | 294,520 |
| Jul 24, 2024 | 11.80 | 11.84 | 11.50 | 11.50 | 11.19 | -3.69% | 447,005 |
| Jul 23, 2024 | 11.83 | 12.00 | 11.81 | 11.94 | 11.62 | 0.59% | 369,400 |
| Jul 22, 2024 | 11.84 | 11.90 | 11.77 | 11.87 | 11.55 | 0.42% | 284,646 |
| Jul 19, 2024 | 11.82 | 11.94 | 11.76 | 11.82 | 11.50 | -0.17% | 268,080 |
| Jul 18, 2024 | 11.95 | 12.07 | 11.78 | 11.84 | 11.52 | -1.33% | 332,396 |
| Jul 17, 2024 | 11.89 | 12.09 | 11.89 | 12.00 | 11.68 | 0.08% | 320,786 |
| Jul 16, 2024 | 11.78 | 12.00 | 11.75 | 11.99 | 11.67 | 2.30% | 293,507 |
| Jul 15, 2024 | 11.68 | 11.78 | 11.63 | 11.72 | 11.41 | 0.34% | 351,690 |
| Jul 12, 2024 | 11.70 | 11.89 | 11.65 | 11.68 | 11.37 | 0.17% | 800,015 |
| Jul 11, 2024 | 11.42 | 11.66 | 11.38 | 11.66 | 11.35 | 3.19% | 310,630 |
| Jul 10, 2024 | 11.16 | 11.30 | 11.13 | 11.30 | 11.00 | 1.89% | 304,606 |
| Jul 9, 2024 | 11.04 | 11.12 | 10.98 | 11.09 | 10.79 | 0.36% | 147,568 |
| Jul 8, 2024 | 10.99 | 11.06 | 10.99 | 11.05 | 10.76 | 0.64% | 307,166 |
| Jul 5, 2024 | 11.00 | 11.00 | 10.90 | 10.98 | 10.69 | - | 252,665 |