VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
11.68 ↓0.05 (-0.43%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MORT is down -0.17% a day on average. There have been 15 days where VanEck Mortgage REIT Income ETF closed green and 15 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.74 | 11.68 | ↓$0.06 (-0.55%) | 11.64 | 11.77 | 191.06K |
| 2024-09-05 | 11.70 | 11.73 | ↑$0.03 (0.26%) | 11.66 | 11.78 | 182.14K |
| 2024-09-04 | 11.77 | 11.65 | ↓$0.12 (-1.02%) | 11.63 | 11.77 | 143.54K |
| 2024-09-03 | 11.88 | 11.80 | ↓$0.08 (-0.67%) | 11.75 | 11.88 | 198.78K |
| 2024-08-30 | 11.89 | 11.91 | ↑$0.02 (0.17%) | 11.81 | 11.93 | 322.18K |
| 2024-08-29 | 11.85 | 11.86 | ↑$0.01 (0.08%) | 11.77 | 11.90 | 282.92K |
| 2024-08-28 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.71 | 11.83 | 155.61K |
| 2024-08-27 | 11.80 | 11.79 | ↓$0.01 (-0.08%) | 11.75 | 11.83 | 168.77K |
| 2024-08-26 | 11.81 | 11.83 | ↑$0.02 (0.17%) | 11.79 | 11.91 | 443.02K |
| 2024-08-23 | 11.56 | 11.75 | ↑$0.19 (1.64%) | 11.56 | 11.77 | 324.19K |
| 2024-08-21 | 11.58 | 11.58 | ↑$0.00 (0.00%) | 11.50 | 11.59 | 199.25K |
| 2024-08-20 | 11.61 | 11.54 | ↓$0.07 (-0.60%) | 11.52 | 11.61 | 248.46K |
| 2024-08-19 | 11.58 | 11.63 | ↑$0.05 (0.43%) | 11.57 | 11.64 | 186.33K |
| 2024-08-16 | 11.48 | 11.55 | ↑$0.07 (0.61%) | 11.48 | 11.57 | 223.40K |
| 2024-08-15 | 11.49 | 11.48 | ↓$0.01 (-0.09%) | 11.40 | 11.54 | 533.82K |
| 2024-08-14 | 11.35 | 11.38 | ↑$0.03 (0.26%) | 11.31 | 11.39 | 134.09K |
| 2024-08-13 | 11.32 | 11.34 | ↑$0.02 (0.18%) | 11.25 | 11.36 | 223.40K |
| 2024-08-12 | 11.43 | 11.21 | ↓$0.22 (-1.92%) | 11.18 | 11.43 | 271.35K |
| 2024-08-09 | 11.45 | 11.39 | ↓$0.06 (-0.52%) | 11.35 | 11.45 | 192.25K |
| 2024-08-08 | 11.33 | 11.41 | ↑$0.08 (0.71%) | 11.29 | 11.43 | 247.33K |
| 2024-08-07 | 11.37 | 11.24 | ↓$0.13 (-1.14%) | 11.24 | 11.45 | 298.34K |
| 2024-08-06 | 11.07 | 11.20 | ↑$0.13 (1.17%) | 11.00 | 11.30 | 366.01K |
| 2024-08-05 | 11.07 | 11.03 | ↓$0.04 (-0.36%) | 10.77 | 11.19 | 446.70K |
| 2024-08-02 | 11.37 | 11.37 | ↑$0.00 (0.00%) | 11.21 | 11.45 | 340.70K |
| 2024-08-01 | 11.69 | 11.50 | ↓$0.19 (-1.63%) | 11.41 | 11.71 | 356.03K |
| 2024-07-31 | 11.84 | 11.66 | ↓$0.18 (-1.52%) | 11.65 | 11.86 | 351.86K |
| 2024-07-30 | 11.74 | 11.78 | ↑$0.04 (0.34%) | 11.70 | 11.79 | 194K |
| 2024-07-29 | 11.76 | 11.67 | ↓$0.09 (-0.77%) | 11.66 | 11.82 | 366.82K |
| 2024-07-26 | 11.71 | 11.70 | ↓$0.01 (-0.09%) | 11.58 | 11.71 | 215.88K |
| 2024-07-25 | 11.56 | 11.54 | ↓$0.02 (-0.17%) | 11.47 | 11.74 | 294.52K |
Create an account or log in to view more rows.
$MORT Wish I shorted
$MORT what happens?
$MORT time to short this
$MORT Waiting waiting waiting — you know for what !!! Announcement!!!
$MORT a comeback is always more fun than an all out win!!!!
$MORT Be patient !!
$MORT lfg!!! So much movement ! Buy n hodl!
$MORT Burn burn burn
$MORT I bought the dip
$MORT I blocked some bears and I liked it!